Sun Communities (NY: SUI )

149.18 USD +0.81 (+0.55%)
Official Closing Price Updated: 6:59 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2021 148.39 150.03 148.10 149.18 798,835 +0.81(+0.55%)
Jan 25, 2021 147.02 149.36 145.22 148.37 481,775 +1.43(+0.97%)
Jan 22, 2021 145.90 147.64 144.88 146.94 279,000 +0.28(+0.19%)
Jan 21, 2021 146.28 147.02 143.99 146.66 292,382 +0.53(+0.36%)
Jan 20, 2021 140.81 146.45 140.46 146.13 507,689 +4.91(+3.48%)
Jan 19, 2021 143.68 143.82 140.68 141.22 528,828 -1.21(-0.85%)
Jan 15, 2021 139.24 143.93 137.43 142.43 927,900 +3.43(+2.47%)
Jan 14, 2021 141.83 142.15 138.49 139.00 971,295 -2.30(-1.63%)
Jan 13, 2021 142.14 145.18 140.56 141.30 661,147 -0.90(-0.63%)
Jan 12, 2021 143.63 144.46 141.56 142.20 558,926 -1.92(-1.33%)
Jan 11, 2021 143.36 145.42 143.36 144.12 364,243 -1.32(-0.91%)
Jan 08, 2021 143.77 145.46 142.95 145.44 496,200 +2.26(+1.58%)
Jan 07, 2021 143.97 145.13 142.59 143.18 572,625 -0.99(-0.69%)
Jan 06, 2021 144.67 145.05 142.78 144.17 701,996 -0.06(-0.04%)
Jan 05, 2021 145.61 147.54 143.63 144.23 774,939 -1.90(-1.30%)
Jan 04, 2021 151.60 152.06 145.76 146.13 775,870 -5.82(-3.83%)
Dec 31, 2020 151.95 151.95 151.95 713,922 +2.50(+1.67%)
Dec 30, 2020 148.10 150.45 148.10 149.45 713,922 +0.31(+0.21%)
Dec 29, 2020 149.11 149.59 147.67 149.14 306,471 +0.38(+0.26%)
Dec 28, 2020 147.81 148.79 146.43 148.76 415,199 +1.62(+1.10%)
Dec 24, 2020 145.59 147.29 145.01 147.14 205,400 +2.04(+1.41%)
Dec 23, 2020 147.43 148.27 145.00 145.10 464,775 -2.08(-1.41%)
Dec 22, 2020 144.18 147.24 143.64 147.18 478,984 +3.28(+2.28%)
Dec 21, 2020 145.02 145.82 142.18 143.90 662,405 -2.75(-1.88%)
Dec 18, 2020 151.96 152.87 145.65 146.65 2,926,800 -4.46(-2.95%)
Dec 17, 2020 151.40 151.92 149.39 151.11 839,234 +0.38(+0.25%)
Dec 16, 2020 149.96 153.00 149.43 150.73 938,283 +2.03(+1.37%)
Dec 15, 2020 144.70 148.77 141.87 148.70 953,279 +5.48(+3.83%)
Dec 14, 2020 144.60 146.87 143.22 143.22 896,097 -0.02(-0.01%)
Dec 11, 2020 139.68 143.85 139.29 143.24 1,049,100 +2.95(+2.10%)
Dec 10, 2020 145.33 146.21 139.45 140.29 1,207,991 -5.50(-3.77%)
Dec 09, 2020 150.00 150.53 144.50 145.79 560,238 -3.69(-2.47%)
Dec 08, 2020 147.41 152.94 147.13 149.48 557,692 +1.12(+0.75%)
Dec 07, 2020 146.55 150.71 146.55 148.36 823,615 +0.56(+0.38%)
Dec 04, 2020 145.09 148.06 144.50 147.80 523,400 +3.40(+2.35%)
Dec 03, 2020 142.07 145.44 142.07 144.40 419,247 +2.20(+1.55%)
Dec 02, 2020 143.11 144.63 141.25 142.20 828,782 -1.10(-0.77%)
Dec 01, 2020 140.20 143.59 139.60 143.30 758,253 +4.30(+3.09%)
Nov 30, 2020 138.45 140.45 137.85 139.00 709,799 +0.39(+0.28%)
Nov 27, 2020 139.69 141.22 137.65 138.61 217,900 -1.51(-1.08%)
Nov 25, 2020 139.45 141.12 139.01 140.12 414,300 +0.65(+0.47%)
Nov 24, 2020 141.18 142.83 139.01 139.47 658,302 -0.79(-0.56%)
Nov 23, 2020 141.22 142.50 140.04 140.26 441,455 -0.11(-0.08%)
Nov 20, 2020 140.38 141.22 138.74 140.37 603,300 +0.47(+0.34%)
Nov 19, 2020 139.20 140.86 138.44 139.90 399,848 +0.18(+0.13%)
Nov 18, 2020 146.60 146.60 139.72 139.72 768,457 -6.85(-4.67%)
Nov 17, 2020 147.23 148.36 145.63 146.57 336,176 -1.88(-1.27%)
Nov 16, 2020 148.90 150.00 144.45 148.45 492,874 +1.82(+1.24%)
Nov 13, 2020 143.29 146.81 142.18 146.63 507,700 +4.09(+2.87%)
Nov 12, 2020 145.93 145.94 140.93 142.54 454,194 -2.78(-1.91%)
Nov 11, 2020 144.18 145.79 142.17 145.32 470,882 +1.84(+1.28%)
Nov 10, 2020 135.50 143.50 135.01 143.48 1,053,717 +7.98(+5.89%)
Nov 09, 2020 148.99 150.00 135.32 135.50 789,866 -6.11(-4.31%)
Nov 06, 2020 141.33 142.62 139.63 141.61 426,400 +1.22(+0.87%)
Nov 05, 2020 143.40 143.77 140.07 140.39 449,291 -2.54(-1.78%)
Nov 04, 2020 141.55 144.09 140.97 142.93 372,948 +1.73(+1.23%)
Nov 03, 2020 140.25 141.74 139.49 141.20 343,605 +2.06(+1.48%)
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.