Sun Communities (NY: SUI )

140.12 USD +0.65 (+0.47%)
Official Closing Price Updated: 7:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 139.45 141.12 139.01 140.12 414,305 +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%)
Nov 02, 2020 138.11 141.63 137.17 139.14 502,961 +1.51(+1.10%)
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%)
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.