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 (%)
Oct 30, 2020 138.60 139.51 135.63 137.63 529,300 -1.22(-0.88%)
Oct 29, 2020 139.76 141.78 138.20 138.85 540,005 -0.14(-0.10%)
Oct 28, 2020 138.98 140.77 138.33 138.99 649,833 -1.37(-0.98%)
Oct 27, 2020 142.24 144.45 140.36 140.36 352,376 -1.87(-1.31%)
Oct 26, 2020 140.96 142.67 139.08 142.23 947,281 +0.63(+0.44%)
Oct 23, 2020 142.74 143.63 141.10 141.60 686,200 -0.63(-0.44%)
Oct 22, 2020 145.57 148.34 142.08 142.23 896,408 -2.89(-1.99%)
Oct 21, 2020 145.40 146.19 144.20 145.12 369,511 -0.46(-0.32%)
Oct 20, 2020 145.64 147.21 145.06 145.58 318,506 +0.88(+0.61%)
Oct 19, 2020 147.31 147.52 144.48 144.70 276,152 -1.34(-0.92%)
Oct 16, 2020 147.62 148.54 145.93 146.04 541,300 -2.06(-1.39%)
Oct 15, 2020 146.62 150.90 146.62 148.10 331,952 -0.42(-0.28%)
Oct 14, 2020 148.94 149.11 147.05 148.52 751,535 -0.24(-0.16%)
Oct 13, 2020 148.28 150.11 146.87 148.76 647,206 -0.18(-0.12%)
Oct 12, 2020 148.43 149.68 147.26 148.94 434,621 +0.80(+0.54%)
Oct 09, 2020 151.51 151.61 147.62 148.14 405,300 -2.44(-1.62%)
Oct 08, 2020 149.49 152.39 148.33 150.58 461,376 +2.08(+1.40%)
Oct 07, 2020 147.72 149.10 145.64 148.50 416,653 +1.33(+0.90%)
Oct 06, 2020 150.55 150.82 146.00 147.17 883,346 -3.38(-2.25%)
Oct 05, 2020 150.17 151.37 148.23 150.55 782,983 +0.21(+0.14%)
Oct 02, 2020 146.88 150.77 145.77 150.34 1,271,500 +1.51(+1.01%)
Oct 01, 2020 143.00 149.38 141.62 148.83 3,122,571 +8.22(+5.85%)
Sep 30, 2020 139.59 141.21 136.02 140.61 1,626,021 +0.32(+0.23%)
Sep 29, 2020 147.44 147.44 138.69 140.29 1,372,471 -7.26(-4.92%)
Sep 28, 2020 144.85 148.54 144.24 147.55 569,854 +4.79(+3.36%)
Sep 25, 2020 138.00 142.96 137.28 142.76 378,400 +4.45(+3.22%)
Sep 24, 2020 139.38 140.38 137.80 138.31 485,969 -1.00(-0.72%)
Sep 23, 2020 142.92 143.75 138.86 139.31 537,433 -3.04(-2.14%)
Sep 22, 2020 139.17 142.65 139.17 142.35 556,546 +3.94(+2.85%)
Sep 21, 2020 140.00 140.90 136.11 138.41 482,911 -2.49(-1.77%)
Sep 18, 2020 143.43 145.45 140.65 140.90 1,176,900 -3.67(-2.54%)
Sep 17, 2020 144.72 145.04 142.63 144.57 358,218 -1.21(-0.83%)
Sep 16, 2020 148.07 148.41 145.52 145.78 481,738 -0.94(-0.64%)
Sep 15, 2020 147.44 149.02 146.17 146.72 317,419 -0.62(-0.42%)
Sep 14, 2020 141.82 147.89 141.77 147.34 499,317 +5.73(+4.05%)
Sep 11, 2020 143.06 143.22 140.11 141.61 461,500 -1.09(-0.76%)
Sep 10, 2020 143.41 143.90 141.17 142.70 595,633 -1.04(-0.72%)
Sep 09, 2020 144.31 146.57 142.93 143.74 529,425 +0.83(+0.58%)
Sep 08, 2020 145.18 145.18 141.80 142.91 590,886 -2.78(-1.91%)
Sep 04, 2020 149.10 149.70 143.52 145.69 413,500 -3.12(-2.10%)
Sep 03, 2020 151.26 152.25 147.15 148.81 365,361 -2.34(-1.55%)
Sep 02, 2020 149.71 151.19 148.08 151.15 582,273 +1.36(+0.91%)
Sep 01, 2020 148.03 149.96 147.50 149.79 262,359 +0.71(+0.48%)
Aug 31, 2020 149.11 149.29 147.61 149.08 795,269 -0.04(-0.03%)
Aug 28, 2020 149.20 149.20 147.51 149.12 348,200 +0.67(+0.45%)
Aug 27, 2020 146.59 149.79 146.59 148.45 266,109 +1.69(+1.15%)
Aug 26, 2020 148.00 148.00 145.82 146.76 253,296 -1.56(-1.05%)
Aug 25, 2020 148.00 148.60 146.90 148.32 278,133 +0.54(+0.37%)
Aug 24, 2020 146.96 147.95 144.58 147.78 212,841 +0.62(+0.42%)
Aug 21, 2020 145.21 147.18 143.82 147.16 299,300 +2.13(+1.47%)
Aug 20, 2020 143.99 145.98 143.86 145.03 425,868 +1.04(+0.72%)
Aug 19, 2020 147.18 147.26 143.56 143.99 368,464 -2.64(-1.80%)
Aug 18, 2020 148.33 148.33 145.43 146.63 267,388 -1.61(-1.09%)
Aug 17, 2020 146.93 148.63 146.28 148.24 232,709 +1.75(+1.19%)
Aug 14, 2020 145.49 148.49 145.27 146.49 297,700 +0.92(+0.63%)
Aug 13, 2020 146.22 147.83 145.41 145.57 305,825 -0.49(-0.34%)
Aug 12, 2020 145.81 147.11 143.85 146.06 349,569 +1.43(+0.99%)
Aug 11, 2020 149.10 149.34 144.43 144.63 439,711 -3.29(-2.22%)
Aug 10, 2020 150.08 150.44 146.54 147.92 577,800 -1.73(-1.16%)
Aug 07, 2020 146.01 149.66 145.85 149.65 381,900 +3.45(+2.36%)
Aug 06, 2020 145.11 146.76 144.42 146.20 330,850 +0.86(+0.59%)
Aug 05, 2020 146.11 146.40 143.74 145.34 411,816 -0.51(-0.35%)
Aug 04, 2020 146.64 147.52 145.43 145.85 453,181 -0.87(-0.59%)
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.