Sun Communities (NY: SUI )

146.94 USD +0.28 (+0.19%)
Official Closing Price Updated: 7:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 137.59 138.68 136.06 137.19 642,800 -1.34(-0.97%)
May 28, 2020 140.00 140.46 137.18 138.53 760,487 -0.31(-0.22%)
May 27, 2020 143.29 143.70 137.16 138.84 989,988 -1.29(-0.92%)
May 26, 2020 137.41 140.27 136.52 140.13 557,090 +7.34(+5.53%)
May 22, 2020 133.28 134.30 131.78 132.79 588,800 -0.49(-0.37%)
May 21, 2020 133.06 135.65 132.59 133.28 434,464 -0.44(-0.33%)
May 20, 2020 135.14 135.14 131.25 133.72 596,550 +0.12(+0.09%)
May 19, 2020 132.89 135.11 132.29 133.60 578,099 -0.08(-0.06%)
May 18, 2020 129.46 135.46 129.46 133.68 724,452 +8.59(+6.87%)
May 15, 2020 121.41 125.31 119.89 125.09 718,500 +2.38(+1.94%)
May 14, 2020 122.11 124.22 118.81 122.71 527,699 -0.96(-0.78%)
May 13, 2020 129.72 130.34 122.86 123.67 547,869 -5.87(-4.53%)
May 12, 2020 138.37 138.37 128.91 129.54 916,123 -8.33(-6.04%)
May 11, 2020 132.77 139.26 132.77 137.87 722,235 +3.70(+2.76%)
May 08, 2020 132.81 134.60 131.63 134.17 473,900 +3.20(+2.44%)
May 07, 2020 127.27 132.33 127.27 130.97 615,702 +4.03(+3.17%)
May 06, 2020 132.56 132.60 126.83 126.94 584,655 -4.84(-3.67%)
May 05, 2020 133.56 134.78 131.33 131.78 400,417 -0.89(-0.67%)
May 04, 2020 131.60 133.46 128.36 132.67 587,626 -0.23(-0.17%)
May 01, 2020 131.15 133.16 129.56 132.90 647,600 -1.50(-1.12%)
Apr 30, 2020 130.45 135.00 130.00 134.40 1,198,121 +2.08(+1.57%)
Apr 29, 2020 132.50 135.89 131.00 132.32 2,239,568 -3.68(-2.71%)
Apr 28, 2020 138.58 140.43 135.96 136.00 692,518 -0.04(-0.03%)
Apr 27, 2020 127.99 137.93 126.50 136.04 1,619,645 +9.30(+7.34%)
Apr 24, 2020 122.35 127.55 120.83 126.74 937,400 +5.28(+4.35%)
Apr 23, 2020 118.37 124.75 116.01 121.46 1,614,898 -0.24(-0.20%)
Apr 22, 2020 119.67 123.33 117.01 121.70 878,478 +4.20(+3.57%)
Apr 21, 2020 115.80 118.25 115.77 117.50 1,044,936 -0.84(-0.71%)
Apr 20, 2020 125.97 126.49 117.74 118.34 861,942 -9.14(-7.17%)
Apr 17, 2020 128.22 130.08 126.52 127.48 607,700 +2.18(+1.74%)
Apr 16, 2020 127.21 128.18 123.79 125.30 890,691 -1.51(-1.19%)
Apr 15, 2020 127.00 128.64 123.82 126.81 690,389 -3.32(-2.55%)
Apr 14, 2020 130.80 133.14 128.41 130.13 813,342 +2.78(+2.18%)
Apr 13, 2020 132.32 132.62 125.79 127.35 597,395 -5.88(-4.41%)
Apr 09, 2020 125.53 138.33 125.53 133.23 663,600 +9.00(+7.24%)
Apr 08, 2020 120.72 124.92 117.99 124.23 896,481 +4.77(+3.99%)
Apr 07, 2020 123.10 124.99 114.99 119.46 752,460 +0.85(+0.72%)
Apr 06, 2020 111.18 121.56 108.65 118.61 1,244,357 +11.86(+11.11%)
Apr 03, 2020 110.58 111.30 105.36 106.75 630,400 -5.21(-4.65%)
Apr 02, 2020 112.15 116.16 109.45 111.96 690,454 -1.94(-1.70%)
Apr 01, 2020 120.59 123.98 111.16 113.90 967,939 -10.95(-8.77%)
Mar 31, 2020 120.83 126.34 115.87 124.85 1,378,090 +2.53(+2.07%)
Mar 30, 2020 125.67 128.18 115.60 122.32 1,383,863 -0.75(-0.61%)
Mar 27, 2020 111.36 127.59 111.01 123.07 989,300 +9.46(+8.33%)
Mar 26, 2020 109.00 114.91 105.98 113.61 1,209,632 +4.60(+4.22%)
Mar 25, 2020 106.93 115.17 106.49 109.01 753,988 +0.55(+0.51%)
Mar 24, 2020 106.57 111.49 100.60 108.46 1,052,001 +6.52(+6.40%)
Mar 23, 2020 110.43 111.57 95.34 101.94 1,222,405 -10.27(-9.15%)
Mar 20, 2020 115.60 118.84 108.62 112.21 1,916,300 -2.05(-1.79%)
Mar 19, 2020 108.10 122.84 103.10 114.26 952,062 +4.00(+3.63%)
Mar 18, 2020 123.23 124.83 102.01 110.26 1,083,888 -19.66(-15.13%)
Mar 17, 2020 122.56 137.40 117.73 129.92 1,141,528 +10.10(+8.43%)
Mar 16, 2020 135.26 136.51 119.82 119.82 886,037 -28.52(-19.23%)
Mar 13, 2020 148.50 149.47 140.39 148.34 753,700 +6.00(+4.22%)
Mar 12, 2020 143.68 153.35 123.07 142.34 761,997 -11.00(-7.17%)
Mar 11, 2020 161.28 161.85 152.96 153.34 679,441 -11.05(-6.72%)
Mar 10, 2020 164.67 167.07 158.73 164.39 815,293 +1.99(+1.23%)
Mar 09, 2020 161.00 164.37 160.62 162.40 713,703 -7.14(-4.21%)
Mar 06, 2020 164.63 170.24 162.51 169.54 573,300 +0.90(+0.53%)
Mar 05, 2020 168.20 172.26 167.24 168.64 456,561 -1.56(-0.92%)
Mar 04, 2020 165.55 170.47 164.73 170.20 510,320 +7.36(+4.52%)
Mar 03, 2020 160.59 166.07 160.48 162.84 594,078 +2.66(+1.66%)
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.