Sun Communities (NY: SUI )

143.56 USD -5.62 (-3.77%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 33.42 33.56 32.92 33.14 127,300 -0.62(-1.84%)
Nov 29, 2010 33.64 33.87 33.16 33.76 95,201 -0.06(-0.18%)
Nov 26, 2010 33.31 33.94 33.31 33.82 35,942 +0.22(+0.65%)
Nov 24, 2010 33.19 33.60 33.60 33.60 72,304 +0.71(+2.16%)
Nov 23, 2010 33.00 33.13 32.83 32.89 114,310 -0.41(-1.23%)
Nov 22, 2010 33.15 33.78 33.01 33.30 74,931 +0.09(+0.27%)
Nov 19, 2010 32.96 33.26 32.92 33.21 97,011 -0.05(-0.15%)
Nov 18, 2010 33.29 33.53 33.12 33.26 81,697 +0.45(+1.37%)
Nov 17, 2010 32.59 33.05 32.12 32.81 100,804 +0.30(+0.92%)
Nov 16, 2010 33.82 33.82 32.35 32.51 228,333 -1.65(-4.83%)
Nov 15, 2010 34.01 34.75 33.98 34.16 66,721 +0.24(+0.71%)
Nov 12, 2010 34.00 34.28 33.72 33.92 69,993 -0.48(-1.40%)
Nov 11, 2010 34.35 34.67 34.12 34.40 49,278 -0.30(-0.86%)
Nov 10, 2010 34.06 34.71 34.06 34.70 74,967 +0.74(+2.18%)
Nov 09, 2010 35.00 35.01 33.69 33.96 178,353 -0.99(-2.83%)
Nov 08, 2010 35.02 35.05 34.51 34.95 92,145 -0.10(-0.29%)
Nov 05, 2010 34.79 35.11 34.63 35.05 153,684 +0.39(+1.13%)
Nov 04, 2010 34.14 34.67 34.09 34.66 139,827 +0.88(+2.61%)
Nov 03, 2010 34.36 34.36 33.28 33.78 183,363 -0.56(-1.63%)
Nov 02, 2010 33.80 34.40 33.42 34.34 133,133 +0.99(+2.97%)
Nov 01, 2010 32.73 33.95 32.66 33.35 143,895 +0.74(+2.27%)
Oct 29, 2010 32.50 33.04 32.50 32.61 109,492 -0.04(-0.12%)
Oct 28, 2010 33.11 33.19 32.05 32.65 97,312 -0.15(-0.46%)
Oct 27, 2010 32.85 32.99 32.51 32.80 98,117 +0.02(+0.06%)
Oct 25, 2010 33.25 33.25 32.74 32.78 98,025 -0.33(-1.00%)
Oct 22, 2010 33.19 33.24 32.70 33.11 116,509 -0.14(-0.42%)
Oct 21, 2010 33.58 33.82 32.79 33.25 88,281 -0.25(-0.75%)
Oct 20, 2010 32.52 33.65 32.52 33.50 89,650 +1.11(+3.43%)
Oct 19, 2010 32.73 33.37 32.17 32.39 138,252 -0.74(-2.23%)
Oct 18, 2010 32.71 33.14 32.57 33.13 87,040 +0.40(+1.22%)
Oct 15, 2010 32.81 32.99 32.57 32.73 90,855 +0.05(+0.15%)
Oct 14, 2010 32.67 32.75 32.25 32.68 73,907 -0.07(-0.21%)
Oct 13, 2010 32.09 32.87 31.80 32.75 148,877 +0.74(+2.31%)
Oct 12, 2010 31.80 32.05 31.51 32.01 73,772 +0.20(+0.63%)
Oct 11, 2010 31.90 32.00 31.65 31.81 35,369 -0.05(-0.16%)
Oct 08, 2010 31.86 31.96 31.20 31.86 82,195 +0.39(+1.24%)
Oct 07, 2010 31.57 31.97 30.98 31.47 130,943 -0.44(-1.38%)
Oct 06, 2010 31.71 31.93 31.61 31.91 129,744 +0.28(+0.89%)
Oct 05, 2010 31.53 31.70 31.06 31.63 208,421 +0.27(+0.86%)
Oct 04, 2010 31.07 31.44 30.87 31.36 128,740 +0.33(+1.06%)
Oct 01, 2010 31.03 31.08 30.49 31.03 103,180 +0.33(+1.06%)
Sep 30, 2010 30.70 30.79 30.04 30.70 96,165 +0.48(+1.60%)
Sep 29, 2010 30.72 30.72 29.96 30.22 118,598 -0.48(-1.56%)
Sep 28, 2010 30.70 30.77 29.75 30.70 3,821 +0.42(+1.39%)
Sep 27, 2010 30.87 30.94 30.17 30.28 90,128 -0.67(-2.16%)
Sep 24, 2010 29.90 31.19 29.75 30.95 115,684 +1.59(+5.42%)
Sep 23, 2010 29.77 30.30 29.21 29.36 735 -0.61(-2.04%)
Sep 22, 2010 30.44 30.80 29.92 29.97 64,629 -0.52(-1.71%)
Sep 21, 2010 31.12 31.12 30.49 30.49 58,503 -0.65(-2.09%)
Sep 20, 2010 30.69 31.23 30.40 31.14 148,575 +0.68(+2.23%)
Sep 17, 2010 30.46 30.63 30.04 30.46 155,690 +0.18(+0.59%)
Sep 15, 2010 30.12 30.35 29.75 30.28 67,376 +0.07(+0.23%)
Sep 14, 2010 30.28 30.50 30.12 30.21 64,853 -0.07(-0.23%)
Sep 13, 2010 30.14 30.46 29.89 30.28 111,939 +0.38(+1.27%)
Sep 10, 2010 29.72 30.19 29.52 29.90 51,461 +0.21(+0.71%)
Sep 09, 2010 30.21 30.25 29.32 29.69 68,352 -0.19(-0.64%)
Sep 08, 2010 29.61 30.18 29.50 29.88 100 +0.27(+0.91%)
Sep 07, 2010 29.77 30.00 29.52 29.61 598 -0.24(-0.80%)
Sep 03, 2010 30.02 30.14 29.40 29.85 173,938 -0.10(-0.33%)
Sep 02, 2010 29.73 30.00 29.37 29.95 493 +0.28(+0.94%)
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.