Sun Communities (NY: SUI )

143.31 USD +0.88 (+0.62%)
Streaming Delayed Price Updated: 10:36 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 17.99 19.11 17.90 19.00 189,941 +0.84(+4.63%)
Nov 27, 2009 18.42 18.50 17.98 18.16 277,991 -0.49(-2.63%)
Nov 25, 2009 18.77 18.88 18.52 18.65 80,715 -0.05(-0.27%)
Nov 24, 2009 18.88 19.00 18.67 18.70 108,528 -0.12(-0.64%)
Nov 23, 2009 19.02 19.13 18.72 18.82 79,259 +0.18(+0.97%)
Nov 20, 2009 18.50 18.88 18.45 18.64 81,689 +0.07(+0.38%)
Nov 19, 2009 18.98 19.05 18.57 18.57 61,637 -0.54(-2.83%)
Nov 18, 2009 18.76 19.16 18.69 19.11 67,354 +0.35(+1.87%)
Nov 17, 2009 19.07 19.25 18.70 18.76 117,404 -0.36(-1.88%)
Nov 16, 2009 18.96 19.22 18.89 19.12 75,784 +0.41(+2.19%)
Nov 13, 2009 18.52 18.90 18.32 18.71 113,972 +0.27(+1.46%)
Nov 12, 2009 18.88 19.17 18.43 18.44 65,355 -0.54(-2.85%)
Nov 11, 2009 18.96 18.99 18.63 18.98 109,592 +0.23(+1.23%)
Nov 10, 2009 18.84 19.00 18.25 18.75 98,619 -0.16(-0.85%)
Nov 09, 2009 18.38 18.92 18.35 18.91 82,226 +0.87(+4.82%)
Nov 06, 2009 18.26 18.40 17.78 18.04 113,210 -0.11(-0.61%)
Nov 05, 2009 17.75 18.29 17.39 18.15 109,471 +0.65(+3.71%)
Nov 04, 2009 18.25 18.36 17.50 17.50 118,621 -0.61(-3.37%)
Nov 03, 2009 17.72 18.12 17.35 18.11 106,554 +0.39(+2.20%)
Nov 02, 2009 17.63 17.95 17.25 17.72 156,282 +0.28(+1.61%)
Oct 30, 2009 17.70 17.96 17.35 17.44 131,548 -0.48(-2.68%)
Oct 29, 2009 17.40 18.06 17.40 17.92 139,066 +0.69(+4.00%)
Oct 28, 2009 18.25 18.50 17.08 17.23 231,141 -1.00(-5.49%)
Oct 27, 2009 18.39 18.75 18.15 18.23 110,092 -0.12(-0.65%)
Oct 26, 2009 18.84 19.00 18.24 18.35 114,344 -0.39(-2.08%)
Oct 23, 2009 18.94 19.03 18.71 18.74 101,352 -0.12(-0.64%)
Oct 22, 2009 18.41 18.93 18.11 18.86 127,987 +0.46(+2.50%)
Oct 21, 2009 18.79 19.25 18.39 18.40 137,978 -0.40(-2.13%)
Oct 20, 2009 18.78 19.00 18.73 18.80 162,339 -0.64(-3.29%)
Oct 19, 2009 19.28 19.69 19.19 19.44 70,513 +0.20(+1.04%)
Oct 16, 2009 19.46 19.59 19.13 19.24 103,725 -0.36(-1.84%)
Oct 15, 2009 19.94 20.02 19.50 19.60 140,385 -0.54(-2.68%)
Oct 14, 2009 19.86 20.19 19.72 20.14 87,468 +0.49(+2.49%)
Oct 13, 2009 19.91 20.14 19.49 19.65 121,077 -0.28(-1.40%)
Oct 12, 2009 19.94 20.34 19.72 19.93 74,740 -0.10(-0.50%)
Oct 09, 2009 20.03 20.13 19.77 20.03 119,777 +0.00(+0.00%)
Oct 08, 2009 20.83 21.10 19.94 20.03 197,121 -1.13(-5.34%)
Oct 07, 2009 21.18 21.27 20.85 21.16 147,116 +0.12(+0.57%)
Oct 06, 2009 20.91 21.45 20.69 21.04 93,703 +0.37(+1.79%)
Oct 05, 2009 20.06 20.83 20.01 20.67 171,170 +0.68(+3.40%)
Oct 02, 2009 20.45 20.55 19.75 19.99 167,977 -0.77(-3.71%)
Oct 01, 2009 21.45 21.95 20.67 20.76 156,872 -0.76(-3.53%)
Sep 30, 2009 21.65 21.84 20.73 21.52 128,396 -0.11(-0.51%)
Sep 29, 2009 21.69 22.20 21.40 21.63 83,996 -0.08(-0.37%)
Sep 28, 2009 20.53 21.71 20.53 21.71 102,533 +1.20(+5.85%)
Sep 25, 2009 19.99 20.98 19.86 20.51 117,804 +0.42(+2.09%)
Sep 24, 2009 20.56 21.07 19.75 20.09 202,011 -0.31(-1.52%)
Sep 23, 2009 20.47 21.10 20.24 20.40 243,701 +0.09(+0.44%)
Sep 22, 2009 20.50 20.59 19.86 20.31 82,157 +0.04(+0.20%)
Sep 21, 2009 19.89 20.36 19.74 20.27 79,378 +0.28(+1.40%)
Sep 18, 2009 19.71 20.36 19.71 19.99 233,314 +0.35(+1.78%)
Sep 17, 2009 20.01 20.35 19.49 19.64 139,854 +0.14(+0.72%)
Sep 16, 2009 19.25 19.88 19.15 19.50 112,998 +0.41(+2.15%)
Sep 15, 2009 18.31 19.20 18.31 19.09 83,969 +0.74(+4.03%)
Sep 14, 2009 18.01 18.36 18.01 18.35 113,713 +0.34(+1.89%)
Sep 11, 2009 18.33 18.38 17.84 18.01 91,847 -0.25(-1.37%)
Sep 10, 2009 18.10 18.31 17.82 18.26 74,740 +0.14(+0.77%)
Sep 09, 2009 17.85 18.29 17.70 18.12 97,110 +0.21(+1.17%)
Sep 08, 2009 18.08 18.10 17.70 17.91 66,851 +0.11(+0.62%)
Sep 04, 2009 17.60 17.83 17.35 17.80 85,402 +0.26(+1.48%)
Sep 03, 2009 17.37 17.58 16.84 17.54 149,664 +0.36(+2.10%)
Sep 02, 2009 17.48 17.63 17.09 17.18 219,525 -0.32(-1.83%)
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.