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 (%)
Nov 30, 2010 20.05 20.13 19.75 19.88 212,221 -0.37(-1.84%)
Nov 29, 2010 20.18 20.32 19.89 20.25 158,709 -0.04(-0.18%)
Nov 26, 2010 19.98 20.36 19.98 20.29 59,918 +0.13(+0.65%)
Nov 24, 2010 19.91 20.15 20.15 20.15 120,537 +0.43(+2.16%)
Nov 23, 2010 19.79 19.87 19.69 19.73 190,565 -0.25(-1.23%)
Nov 22, 2010 19.88 20.26 19.80 19.97 124,917 +0.05(+0.27%)
Nov 19, 2010 19.77 19.95 19.75 19.92 161,726 -0.03(-0.15%)
Nov 18, 2010 19.97 20.11 19.87 19.95 136,196 +0.27(+1.37%)
Nov 17, 2010 19.55 19.82 19.27 19.68 168,049 +0.18(+0.92%)
Nov 16, 2010 20.29 20.29 19.41 19.50 380,652 -0.99(-4.83%)
Nov 15, 2010 20.40 20.84 20.38 20.49 111,230 +0.14(+0.71%)
Nov 12, 2010 20.39 20.56 20.23 20.35 116,684 -0.29(-1.40%)
Nov 11, 2010 20.60 20.80 20.47 20.63 82,151 -0.18(-0.86%)
Nov 10, 2010 20.43 20.82 20.43 20.81 124,977 +0.44(+2.18%)
Nov 09, 2010 20.99 21.00 20.21 20.37 297,331 -0.59(-2.83%)
Nov 08, 2010 21.01 21.02 20.70 20.96 153,614 -0.06(-0.29%)
Nov 05, 2010 20.87 21.06 20.77 21.02 256,205 +0.23(+1.13%)
Nov 04, 2010 20.48 20.80 20.45 20.79 233,104 +0.53(+2.61%)
Nov 03, 2010 20.61 20.61 19.96 20.26 305,683 -0.34(-1.63%)
Nov 02, 2010 20.27 20.63 20.05 20.60 221,945 +0.59(+2.97%)
Nov 01, 2010 19.63 20.36 19.59 20.00 239,886 +0.44(+2.27%)
Oct 29, 2010 19.50 19.82 19.50 19.56 182,533 -0.02(-0.12%)
Oct 28, 2010 19.86 19.91 19.23 19.59 162,228 -0.09(-0.46%)
Oct 27, 2010 19.70 19.79 19.50 19.67 163,570 +0.01(+0.06%)
Oct 25, 2010 19.94 19.94 19.64 19.66 163,416 -0.20(-1.00%)
Oct 22, 2010 19.91 19.94 19.61 19.86 194,231 -0.08(-0.42%)
Oct 21, 2010 20.14 20.29 19.67 19.94 147,172 -0.15(-0.75%)
Oct 20, 2010 19.51 20.18 19.51 20.09 149,455 +0.67(+3.43%)
Oct 19, 2010 19.63 20.02 19.30 19.43 230,479 -0.44(-2.23%)
Oct 18, 2010 19.62 19.88 19.54 19.87 145,103 +0.24(+1.22%)
Oct 15, 2010 19.68 19.79 19.54 19.63 151,463 +0.03(+0.15%)
Oct 14, 2010 19.60 19.64 19.34 19.60 123,209 -0.04(-0.21%)
Oct 13, 2010 19.25 19.72 19.08 19.64 248,192 +0.44(+2.31%)
Oct 12, 2010 19.08 19.23 18.90 19.20 122,984 +0.12(+0.63%)
Oct 11, 2010 19.14 19.20 18.99 19.08 58,963 -0.03(-0.16%)
Oct 08, 2010 19.11 19.17 18.72 19.11 137,026 +0.23(+1.24%)
Oct 07, 2010 18.94 19.18 18.58 18.88 218,294 +0.11(+0.61%)
Oct 06, 2010 18.65 18.77 18.59 18.76 220,651 +0.16(+0.89%)
Oct 05, 2010 18.54 18.64 18.26 18.60 354,455 +0.16(+0.86%)
Oct 04, 2010 18.27 18.49 18.15 18.44 218,944 +0.19(+1.06%)
Oct 01, 2010 18.25 18.28 17.93 18.25 175,475 +0.19(+1.06%)
Sep 30, 2010 18.05 18.10 17.66 18.05 163,545 +0.28(+1.60%)
Sep 29, 2010 18.06 18.06 17.62 17.77 201,696 -0.28(-1.56%)
Sep 28, 2010 18.05 18.09 17.49 18.05 6,498 +0.25(+1.39%)
Sep 27, 2010 18.15 18.19 17.74 17.80 153,278 -0.39(-2.16%)
Sep 24, 2010 17.58 18.34 17.49 18.20 196,740 +0.93(+5.42%)
Sep 23, 2010 17.50 17.82 17.18 17.26 1,249 -0.36(-2.04%)
Sep 22, 2010 17.90 18.11 17.59 17.62 109,912 -0.31(-1.71%)
Sep 21, 2010 18.30 18.30 17.93 17.93 99,494 -0.38(-2.09%)
Sep 20, 2010 18.05 18.36 17.88 18.31 252,677 +0.40(+2.23%)
Sep 17, 2010 17.91 18.01 17.66 17.91 264,777 +0.11(+0.59%)
Sep 15, 2010 17.71 17.85 17.49 17.80 114,584 +0.04(+0.23%)
Sep 14, 2010 17.80 17.93 17.71 17.76 110,293 -0.04(-0.23%)
Sep 13, 2010 17.72 17.91 17.58 17.80 190,371 +0.22(+1.27%)
Sep 10, 2010 17.48 17.75 17.36 17.58 87,518 +0.12(+0.71%)
Sep 09, 2010 17.76 17.79 17.24 17.46 116,244 -0.11(-0.64%)
Sep 08, 2010 17.41 17.75 17.35 17.57 170 +0.16(+0.91%)
Sep 07, 2010 17.50 17.64 17.36 17.41 1,017 -0.14(-0.80%)
Sep 03, 2010 17.65 17.72 17.29 17.55 295,811 -0.06(-0.33%)
Sep 02, 2010 17.48 17.64 17.27 17.61 838 +0.16(+0.94%)
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.