Sun Communities (NY: SUI )

143.11 -1.63 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 62.42 63.06 62.10 62.96 653,826 +0.95(+1.53%)
Oct 28, 2016 62.33 62.56 61.74 62.01 493,075 -0.07(-0.11%)
Oct 27, 2016 63.61 63.71 62.06 62.08 338,820 -1.87(-2.92%)
Oct 26, 2016 63.63 64.04 62.75 63.95 291,930 -0.10(-0.15%)
Oct 25, 2016 63.30 64.12 62.96 64.04 319,083 +0.52(+0.81%)
Oct 24, 2016 63.67 64.10 62.92 63.53 277,234 +0.18(+0.28%)
Oct 21, 2016 63.50 63.83 63.30 63.35 294,127 -0.46(-0.72%)
Oct 20, 2016 63.87 64.22 63.54 63.81 324,823 -0.15(-0.23%)
Oct 19, 2016 64.47 64.48 63.76 63.95 613,981 -0.65(-1.00%)
Oct 18, 2016 64.58 64.92 64.15 64.60 553,932 +0.19(+0.29%)
Oct 17, 2016 64.13 64.78 63.49 64.41 614,210 +0.25(+0.40%)
Oct 14, 2016 64.39 64.69 63.64 64.16 317,430 -0.15(-0.23%)
Oct 13, 2016 63.54 64.38 63.50 64.31 518,220 +0.61(+0.95%)
Oct 12, 2016 62.30 63.78 61.95 63.70 1,064,382 +1.78(+2.87%)
Oct 11, 2016 61.70 62.23 61.29 61.92 589,686 +0.20(+0.32%)
Oct 10, 2016 61.41 62.15 61.26 61.73 339,711 +0.26(+0.43%)
Oct 07, 2016 61.32 61.88 61.10 61.47 668,411 +0.35(+0.58%)
Oct 06, 2016 60.39 61.60 59.85 61.11 468,306 +0.17(+0.28%)
Oct 05, 2016 62.76 62.85 60.78 60.94 540,075 -1.63(-2.60%)
Oct 04, 2016 63.02 63.21 62.34 62.57 374,430 -0.63(-1.00%)
Oct 03, 2016 63.97 63.98 63.05 63.20 560,705 -1.03(-1.61%)
Sep 30, 2016 65.29 65.29 64.22 64.23 511,162 -0.78(-1.20%)
Sep 29, 2016 65.11 65.30 64.34 65.01 340,680 -0.44(-0.68%)
Sep 28, 2016 65.97 66.21 64.96 65.45 416,218 -0.27(-0.41%)
Sep 27, 2016 66.48 67.50 65.67 65.72 812,416 -0.49(-0.74%)
Sep 26, 2016 65.45 66.31 65.30 66.21 481,300 +0.63(+0.97%)
Sep 23, 2016 64.34 65.71 64.04 65.58 439,719 +0.92(+1.42%)
Sep 22, 2016 64.49 64.95 64.43 64.66 603,043 +0.65(+1.01%)
Sep 21, 2016 63.11 64.15 62.47 64.01 750,878 +0.80(+1.26%)
Sep 20, 2016 64.05 64.07 63.11 63.21 889,580 -0.42(-0.66%)
Sep 19, 2016 62.76 63.73 62.76 63.64 561,447 +0.93(+1.49%)
Sep 16, 2016 63.13 63.17 62.17 62.70 1,007,179 +0.24(+0.38%)
Sep 15, 2016 62.45 62.80 62.06 62.47 623,179 -0.26(-0.41%)
Sep 14, 2016 63.06 63.12 62.46 62.73 855,679 -0.10(-0.16%)
Sep 13, 2016 63.42 63.60 62.30 62.82 1,885,729 -0.88(-1.38%)
Sep 12, 2016 62.52 64.10 62.14 63.70 1,494,070 +1.51(+2.43%)
Sep 09, 2016 62.47 62.70 61.85 62.19 2,809,401 -1.26(-1.98%)
Sep 08, 2016 63.46 63.81 63.14 63.45 308,477 -0.51(-0.80%)
Sep 07, 2016 63.19 63.98 62.86 63.96 420,933 +0.71(+1.13%)
Sep 06, 2016 62.68 63.25 62.30 63.25 407,702 +0.68(+1.09%)
Sep 02, 2016 62.27 62.56 62.56 62.56 709,093 +0.45(+0.73%)
Sep 01, 2016 62.05 62.29 61.69 62.11 349,156 -0.02(-0.03%)
Aug 31, 2016 61.55 62.38 61.22 62.13 779,656 +0.50(+0.80%)
Aug 30, 2016 61.82 61.82 60.87 61.63 272,756 -0.08(-0.13%)
Aug 29, 2016 61.10 61.82 61.10 61.71 368,117 +0.90(+1.48%)
Aug 26, 2016 61.69 61.89 60.27 60.81 739,738 -0.81(-1.32%)
Aug 25, 2016 61.49 61.78 61.25 61.62 1,060,136 +0.11(+0.18%)
Aug 24, 2016 62.66 62.66 61.35 61.51 842,902 -1.22(-1.94%)
Aug 23, 2016 63.06 63.08 62.54 62.73 308,241 -0.13(-0.21%)
Aug 22, 2016 62.60 62.99 62.50 62.86 470,806 +0.29(+0.47%)
Aug 19, 2016 62.47 62.80 62.22 62.56 350,064 -0.19(-0.30%)
Aug 18, 2016 62.79 63.05 62.28 62.75 327,580 -0.02(-0.03%)
Aug 17, 2016 62.73 62.83 61.74 62.77 409,820 +0.20(+0.32%)
Aug 16, 2016 63.57 64.07 62.55 62.56 371,935 -1.27(-2.00%)
Aug 15, 2016 63.85 64.28 63.68 63.84 415,641 -0.10(-0.15%)
Aug 12, 2016 63.65 64.31 63.53 63.94 356,778 +0.53(+0.83%)
Aug 11, 2016 63.94 64.17 63.01 63.41 442,315 -0.56(-0.88%)
Aug 10, 2016 63.43 63.98 63.02 63.97 516,225 +0.64(+1.01%)
Aug 09, 2016 63.07 63.36 62.55 63.33 365,814 +0.28(+0.44%)
Aug 08, 2016 62.61 63.19 62.27 63.05 480,711 +0.50(+0.79%)
Aug 05, 2016 62.93 63.08 62.21 62.56 525,836 -0.41(-0.64%)
Aug 04, 2016 63.49 63.58 62.69 62.96 784,601 -0.37(-0.58%)
Aug 03, 2016 63.44 63.60 62.48 63.33 858,841 -0.32(-0.51%)
Aug 02, 2016 69.81 69.81 63.11 63.65 1,111,980 -1.24(-1.91%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.