Sun Communities (NY: SUI )

142.43 USD +3.43 (+2.47%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2002 34.70 34.75 34.60 34.64 23,900 -0.10(-0.29%)
Nov 27, 2002 34.18 34.74 33.95 34.74 31,400 +0.54(+1.58%)
Nov 26, 2002 34.25 34.25 33.90 34.20 51,900 -0.05(-0.15%)
Nov 25, 2002 34.20 34.42 34.05 34.25 42,700 -0.05(-0.15%)
Nov 22, 2002 34.30 34.30 33.90 34.30 32,400 +0.10(+0.29%)
Nov 21, 2002 33.75 34.36 33.65 34.20 97,500 +0.60(+1.79%)
Nov 20, 2002 33.20 33.75 33.20 33.60 47,000 +0.42(+1.27%)
Nov 19, 2002 33.25 33.66 33.04 33.18 68,600 -0.12(-0.36%)
Nov 18, 2002 33.46 33.55 33.15 33.30 43,200 -0.31(-0.92%)
Nov 15, 2002 33.85 33.88 33.60 33.61 27,800 -0.19(-0.56%)
Nov 14, 2002 33.30 33.80 33.26 33.80 72,700 +0.46(+1.38%)
Nov 13, 2002 33.70 33.79 33.24 33.34 49,300 -0.23(-0.69%)
Nov 12, 2002 33.43 33.80 33.40 33.57 70,400 +0.24(+0.72%)
Nov 11, 2002 34.18 34.18 33.11 33.33 47,700 -0.77(-2.26%)
Nov 08, 2002 33.99 34.15 33.74 34.10 18,300 +0.10(+0.29%)
Nov 07, 2002 34.36 34.45 33.82 34.00 49,900 -0.46(-1.33%)
Nov 06, 2002 34.23 34.76 34.12 34.46 40,100 +0.33(+0.97%)
Nov 05, 2002 34.17 34.27 33.97 34.13 137,900 +0.01(+0.03%)
Nov 04, 2002 34.06 34.32 34.01 34.12 90,500 +0.06(+0.18%)
Nov 01, 2002 34.00 34.06 33.40 34.06 117,400 +0.21(+0.62%)
Oct 31, 2002 33.80 34.40 33.80 33.85 58,600 -0.15(-0.44%)
Oct 30, 2002 34.12 34.25 33.82 34.00 520,000 -0.27(-0.79%)
Oct 29, 2002 34.15 34.34 33.96 34.27 48,700 -0.03(-0.09%)
Oct 28, 2002 34.65 34.70 34.14 34.30 6,560,000 -0.35(-1.01%)
Oct 25, 2002 34.24 34.80 34.24 34.65 133,200 -0.09(-0.26%)
Oct 24, 2002 35.05 35.30 34.70 34.74 85,700 -0.26(-0.74%)
Oct 23, 2002 34.60 35.25 34.50 35.00 179,000 -0.59(-1.66%)
Oct 22, 2002 35.85 36.02 35.59 35.59 38,800 -0.36(-1.00%)
Oct 21, 2002 35.85 36.05 35.55 35.95 32,600 +0.25(+0.70%)
Oct 18, 2002 35.80 36.00 35.44 35.70 49,700 +0.00(+0.00%)
Oct 17, 2002 35.15 35.80 35.15 35.70 40,700 +0.50(+1.42%)
Oct 16, 2002 35.84 35.84 34.99 35.20 97,200 -0.65(-1.81%)
Oct 15, 2002 35.36 36.29 35.36 35.85 63,900 +0.74(+2.11%)
Oct 14, 2002 34.50 35.15 34.50 35.11 105,700 +0.63(+1.83%)
Oct 11, 2002 33.44 34.55 33.44 34.48 65,900 +1.03(+3.08%)
Oct 10, 2002 32.60 33.50 32.25 33.45 158,500 +0.85(+2.61%)
Oct 09, 2002 33.64 33.74 32.43 32.60 70,400 -1.87(-5.43%)
Oct 08, 2002 34.85 34.87 34.35 34.47 126,700 -0.33(-0.95%)
Oct 07, 2002 35.75 35.75 34.50 34.80 64,400 -0.85(-2.38%)
Oct 04, 2002 36.02 36.13 35.51 35.65 28,300 -0.28(-0.78%)
Oct 03, 2002 36.75 36.75 35.93 35.93 89,400 -0.83(-2.26%)
Oct 02, 2002 36.60 36.94 36.45 36.76 81,900 +0.07(+0.19%)
Oct 01, 2002 36.60 36.79 36.51 36.69 70,700 -0.01(-0.03%)
Sep 30, 2002 36.53 36.75 36.35 36.70 37,800 +0.10(+0.27%)
Sep 27, 2002 37.28 37.32 36.54 36.60 77,000 -0.65(-1.74%)
Sep 26, 2002 36.75 37.27 36.43 37.25 146,800 +0.50(+1.36%)
Sep 25, 2002 36.50 36.75 36.40 36.75 79,400 +0.25(+0.68%)
Sep 24, 2002 36.89 37.20 36.36 36.50 411,200 -0.40(-1.08%)
Sep 23, 2002 36.85 37.10 36.69 36.90 360,800 +0.10(+0.27%)
Sep 20, 2002 36.55 36.94 36.50 36.80 70,600 +0.15(+0.41%)
Sep 19, 2002 36.50 36.84 36.50 36.65 107,300 +0.00(+0.00%)
Sep 18, 2002 36.15 36.86 36.00 36.65 232,100 +0.54(+1.50%)
Sep 17, 2002 36.95 37.00 35.97 36.11 144,600 -0.84(-2.27%)
Sep 16, 2002 36.99 36.99 36.60 36.95 51,200 -0.04(-0.11%)
Sep 13, 2002 36.59 37.08 36.59 36.99 46,100 +0.39(+1.07%)
Sep 12, 2002 37.07 37.15 36.45 36.60 491,600 -0.47(-1.27%)
Sep 11, 2002 37.16 37.25 36.99 37.07 109,000 -0.08(-0.22%)
Sep 10, 2002 37.80 37.84 37.00 37.15 2,980,000 -0.57(-1.51%)
Sep 09, 2002 37.75 37.90 37.57 37.72 35,800 -0.08(-0.21%)
Sep 06, 2002 37.95 38.25 37.51 37.80 112,000 -0.18(-0.47%)
Sep 05, 2002 38.38 38.39 37.80 37.98 27,500 -0.42(-1.09%)
Sep 04, 2002 38.60 38.60 38.20 38.40 54,500 -0.10(-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.