Sun Communities (NY: SUI )

117.66 +0.94 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 155.58 156.74 154.08 156.13 762,419 +0.55(+0.36%)
Jul 28, 2022 152.64 156.26 152.47 155.58 809,253 +3.63(+2.39%)
Jul 27, 2022 153.84 154.99 150.47 151.95 658,558 -1.29(-0.84%)
Jul 26, 2022 150.93 153.40 149.60 153.24 997,391 +0.70(+0.46%)
Jul 25, 2022 152.50 153.56 151.22 152.53 601,420 -0.32(-0.21%)
Jul 22, 2022 153.56 155.46 152.17 152.86 573,671 +0.15(+0.10%)
Jul 21, 2022 149.94 152.70 149.05 152.70 761,334 +3.21(+2.15%)
Jul 20, 2022 150.06 151.56 148.35 149.49 791,581 -0.55(-0.37%)
Jul 19, 2022 152.36 152.36 143.86 150.05 1,116,261 -1.52(-1.00%)
Jul 18, 2022 153.73 153.73 150.90 151.57 422,144 -1.29(-0.84%)
Jul 15, 2022 153.93 154.59 151.61 152.86 549,187 +0.94(+0.62%)
Jul 14, 2022 150.03 152.83 150.03 151.91 286,409 -0.91(-0.59%)
Jul 13, 2022 150.99 153.21 149.15 152.82 394,083 +0.64(+0.42%)
Jul 12, 2022 152.24 153.66 150.83 152.18 472,515 -0.71(-0.47%)
Jul 11, 2022 152.63 153.39 151.41 152.89 385,556 +0.17(+0.11%)
Jul 08, 2022 153.26 154.11 152.18 152.72 257,661 -1.31(-0.85%)
Jul 07, 2022 155.03 155.66 153.46 154.04 437,182 -0.01(-0.01%)
Jul 06, 2022 153.76 156.08 152.86 154.05 396,196 +0.63(+0.41%)
Jul 05, 2022 152.62 153.64 150.24 153.42 387,015 -0.53(-0.35%)
Jul 01, 2022 151.23 154.01 150.88 153.95 453,581 +2.20(+1.45%)
Jun 30, 2022 151.52 153.78 150.53 151.75 703,688 -0.50(-0.33%)
Jun 29, 2022 152.76 153.26 150.47 152.26 427,713 -1.42(-0.92%)
Jun 28, 2022 154.54 156.11 153.41 153.68 530,242 +0.25(+0.16%)
Jun 27, 2022 153.84 156.19 152.10 153.43 437,683 -0.76(-0.49%)
Jun 24, 2022 153.58 154.67 151.85 154.19 712,404 +1.54(+1.01%)
Jun 23, 2022 147.82 153.38 147.82 152.64 568,857 +5.02(+3.40%)
Jun 22, 2022 144.58 149.76 144.58 147.62 570,927 +1.16(+0.79%)
Jun 21, 2022 145.41 149.45 145.41 146.47 848,448 +1.30(+0.89%)
Jun 17, 2022 145.17 147.13 143.96 145.17 1,676,023 +0.51(+0.35%)
Jun 16, 2022 142.25 145.81 142.25 144.66 667,597 -0.99(-0.68%)
Jun 15, 2022 143.79 147.97 143.79 145.65 725,442 +2.60(+1.82%)
Jun 14, 2022 142.94 144.52 140.78 143.05 788,025 +0.12(+0.09%)
Jun 13, 2022 144.85 145.56 141.74 142.93 515,765 -4.83(-3.27%)
Jun 10, 2022 147.84 149.01 146.45 147.76 328,702 -1.90(-1.27%)
Jun 09, 2022 151.42 153.31 149.56 149.66 427,285 -2.44(-1.61%)
Jun 08, 2022 155.43 155.54 151.34 152.10 376,248 -4.19(-2.68%)
Jun 07, 2022 152.67 156.41 152.07 156.29 418,527 +3.03(+1.98%)
Jun 06, 2022 158.30 158.85 151.59 153.26 646,291 -3.74(-2.38%)
Jun 03, 2022 157.25 158.05 156.11 157.00 651,522 -1.26(-0.80%)
Jun 02, 2022 155.43 158.49 154.72 158.26 611,044 +2.46(+1.58%)
Jun 01, 2022 156.20 156.82 153.12 155.80 542,515 +0.35(+0.23%)
May 31, 2022 155.73 156.55 154.17 155.45 888,676 -1.93(-1.23%)
May 27, 2022 154.40 157.83 154.07 157.38 501,668 +5.17(+3.40%)
May 26, 2022 153.98 154.38 151.53 152.21 462,777 -0.38(-0.25%)
May 25, 2022 151.79 153.20 150.62 152.59 599,812 +1.36(+0.90%)
May 24, 2022 149.05 151.84 147.18 151.23 955,406 +1.19(+0.80%)
May 23, 2022 151.11 151.44 148.66 150.04 616,601 +0.68(+0.46%)
May 20, 2022 147.76 149.96 146.61 149.36 779,142 +3.38(+2.32%)
May 19, 2022 143.96 147.17 143.49 145.97 580,311 +0.77(+0.53%)
May 18, 2022 152.13 152.13 144.87 145.21 574,417 -6.92(-4.55%)
May 17, 2022 153.37 153.55 149.77 152.13 716,888 +0.17(+0.11%)
May 16, 2022 154.38 155.51 151.67 151.96 392,131 -2.35(-1.52%)
May 13, 2022 149.58 154.32 147.88 154.31 526,134 +5.19(+3.48%)
May 12, 2022 148.47 151.16 147.38 149.12 611,039 +0.62(+0.41%)
May 11, 2022 148.64 151.33 147.28 148.50 540,658 +0.49(+0.33%)
May 10, 2022 150.90 153.23 147.28 148.01 806,386 -1.41(-0.94%)
May 09, 2022 154.71 154.94 148.89 149.42 641,964 -6.87(-4.39%)
May 06, 2022 156.31 157.61 154.74 156.29 494,316 -1.51(-0.95%)
May 05, 2022 159.88 160.40 156.52 157.79 473,640 -2.92(-1.82%)
May 04, 2022 160.34 161.31 156.46 160.71 553,175 -0.11(-0.07%)
May 03, 2022 161.46 162.40 159.08 160.82 479,126 -0.43(-0.26%)
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.