Sun Communities (NY: SUI )

128.58 +2.28 (+1.81%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 123.59 125.57 123.02 124.18 678,732 +1.14(+0.92%)
Jun 29, 2020 123.86 124.59 121.40 123.04 563,800 -0.69(-0.56%)
Jun 26, 2020 127.05 127.72 123.34 123.74 1,740,191 -3.99(-3.12%)
Jun 25, 2020 125.00 128.24 123.77 127.72 506,886 +2.37(+1.89%)
Jun 24, 2020 126.04 127.86 121.75 125.36 648,527 -2.32(-1.82%)
Jun 23, 2020 132.39 132.44 127.68 127.68 431,112 -3.68(-2.81%)
Jun 22, 2020 129.53 132.59 127.71 131.36 738,703 +1.83(+1.41%)
Jun 19, 2020 133.93 133.93 128.31 129.53 1,830,091 -2.14(-1.62%)
Jun 18, 2020 131.56 132.44 130.22 131.67 478,577 -1.72(-1.29%)
Jun 17, 2020 135.14 135.14 132.53 133.39 491,130 -1.04(-0.77%)
Jun 16, 2020 133.81 136.18 132.45 134.43 846,962 +5.11(+3.95%)
Jun 15, 2020 122.05 130.38 121.94 129.31 848,274 +3.36(+2.67%)
Jun 12, 2020 128.06 128.06 122.08 125.96 545,444 +2.13(+1.72%)
Jun 11, 2020 124.67 127.03 123.70 123.83 515,319 -5.83(-4.50%)
Jun 10, 2020 130.93 132.21 128.03 129.66 530,880 -2.12(-1.61%)
Jun 09, 2020 128.70 132.69 127.62 131.78 469,561 +0.50(+0.38%)
Jun 08, 2020 129.97 131.57 126.89 131.28 882,422 +2.87(+2.23%)
Jun 05, 2020 130.45 134.26 128.11 128.41 920,320 +2.07(+1.64%)
Jun 04, 2020 129.32 130.70 123.56 126.34 791,347 -3.48(-2.68%)
Jun 03, 2020 129.10 130.81 127.86 129.82 914,282 +2.47(+1.94%)
Jun 02, 2020 129.41 129.41 126.99 127.35 1,107,143 -0.76(-0.60%)
Jun 01, 2020 125.32 128.89 124.93 128.11 444,978 +3.29(+2.63%)
May 29, 2020 125.19 126.19 123.80 124.83 706,451 -1.22(-0.97%)
May 28, 2020 127.39 127.81 124.83 126.05 835,791 -0.28(-0.22%)
May 27, 2020 130.38 130.75 124.80 126.33 1,088,018 -1.17(-0.92%)
May 26, 2020 125.03 127.63 124.22 127.50 612,254 +6.68(+5.53%)
May 22, 2020 121.27 122.20 119.91 120.83 647,104 -0.45(-0.37%)
May 21, 2020 121.07 123.43 120.64 121.27 477,485 -0.40(-0.33%)
May 20, 2020 122.96 122.96 119.42 121.67 655,621 +0.11(+0.09%)
May 19, 2020 120.92 122.94 120.37 121.56 635,343 -0.07(-0.06%)
May 18, 2020 117.80 123.25 117.80 121.64 796,188 +7.82(+6.87%)
May 15, 2020 110.47 114.02 109.09 113.82 789,647 +2.17(+1.94%)
May 14, 2020 111.11 113.03 108.10 111.65 579,952 -0.87(-0.78%)
May 13, 2020 118.03 118.60 111.79 112.53 602,120 -5.34(-4.53%)
May 12, 2020 125.90 125.90 117.30 117.87 1,006,839 -7.58(-6.04%)
May 11, 2020 120.81 126.72 120.81 125.45 793,752 +3.37(+2.76%)
May 08, 2020 120.84 122.47 119.77 122.08 520,826 +2.91(+2.44%)
May 07, 2020 115.80 120.41 115.80 119.17 676,669 +3.67(+3.17%)
May 06, 2020 120.62 120.65 115.40 115.50 642,548 -4.40(-3.67%)
May 05, 2020 121.53 122.64 119.50 119.91 440,067 -0.81(-0.67%)
May 04, 2020 119.74 121.44 116.80 120.72 645,813 -0.21(-0.17%)
May 01, 2020 119.33 121.16 117.89 120.93 711,726 -1.36(-1.12%)
Apr 30, 2020 118.70 122.84 118.29 122.29 1,316,761 +1.89(+1.57%)
Apr 29, 2020 120.56 123.65 119.20 120.40 2,461,334 -3.35(-2.71%)
Apr 28, 2020 126.09 127.78 123.71 123.75 761,092 -0.04(-0.03%)
Apr 27, 2020 116.46 125.51 115.10 123.78 1,780,025 +8.46(+7.34%)
Apr 24, 2020 111.33 116.06 109.94 115.32 1,030,223 +4.80(+4.35%)
Apr 23, 2020 107.70 113.51 105.56 110.52 1,774,808 -0.22(-0.20%)
Apr 22, 2020 108.89 112.22 106.47 110.73 965,466 +3.82(+3.57%)
Apr 21, 2020 105.37 107.60 105.34 106.91 1,148,407 -0.77(-0.71%)
Apr 20, 2020 114.62 115.09 107.13 107.68 947,293 -8.32(-7.17%)
Apr 17, 2020 116.67 118.36 115.12 115.99 667,875 +1.98(+1.74%)
Apr 16, 2020 115.75 116.63 112.64 114.01 978,888 -1.37(-1.19%)
Apr 15, 2020 115.56 117.05 112.66 115.38 758,752 -3.02(-2.55%)
Apr 14, 2020 119.02 121.14 116.84 118.41 893,880 +2.53(+2.18%)
Apr 13, 2020 120.40 120.67 114.46 115.88 656,550 -5.35(-4.41%)
Apr 09, 2020 114.22 125.87 114.22 121.23 729,310 +8.19(+7.24%)
Apr 08, 2020 109.84 113.67 107.36 113.04 985,252 +4.34(+3.99%)
Apr 07, 2020 112.01 113.73 104.63 108.70 826,970 +0.77(+0.72%)
Apr 06, 2020 101.16 110.61 98.86 107.92 1,367,575 +10.79(+11.11%)
Apr 03, 2020 100.62 101.27 95.87 97.13 692,823 -4.74(-4.65%)
Apr 02, 2020 102.05 105.69 99.59 101.87 758,824 -1.77(-1.70%)
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.