Sun Communities (NY: SUI )

143.36 +0.25 (+0.18%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 23.09 23.36 22.95 23.02 176,021 +0.05(+0.21%)
Jun 29, 2011 22.95 23.08 22.86 22.97 113,388 +0.06(+0.24%)
Jun 28, 2011 22.82 22.95 22.69 22.92 115,451 +0.12(+0.51%)
Jun 27, 2011 22.68 23.01 22.68 22.80 126,727 +0.12(+0.52%)
Jun 24, 2011 22.82 23.13 22.65 22.68 513,288 -0.02(-0.11%)
Jun 23, 2011 23.08 23.08 22.66 22.71 168,151 -0.67(-2.88%)
Jun 22, 2011 23.54 23.64 23.35 23.38 78,617 -0.20(-0.86%)
Jun 21, 2011 23.63 23.66 23.36 23.58 124,033 +0.14(+0.58%)
Jun 20, 2011 23.29 23.45 23.29 23.45 129,159 +0.48(+2.10%)
Jun 17, 2011 22.88 23.35 22.74 22.97 258,898 +0.25(+1.09%)
Jun 16, 2011 22.51 22.84 22.37 22.72 142,161 +0.19(+0.82%)
Jun 15, 2011 22.49 22.61 22.32 22.53 149,038 -0.15(-0.65%)
Jun 14, 2011 22.61 22.87 22.55 22.68 136,895 +0.31(+1.38%)
Jun 13, 2011 22.40 22.67 22.31 22.37 210,067 -0.03(-0.14%)
Jun 10, 2011 23.20 23.20 22.29 22.40 284,196 -0.88(-3.79%)
Jun 09, 2011 23.69 23.69 23.26 23.29 148,313 -0.33(-1.41%)
Jun 08, 2011 23.51 23.80 23.51 23.62 126,398 +0.01(+0.03%)
Jun 07, 2011 23.63 23.84 23.59 23.61 127,736 +0.11(+0.47%)
Jun 06, 2011 23.57 23.77 23.37 23.50 222,349 -0.06(-0.26%)
Jun 03, 2011 23.29 23.79 23.14 23.56 187,586 -0.10(-0.42%)
May 24, 2011 23.74 23.82 23.57 23.66 127,821 +0.01(+0.05%)
May 23, 2011 23.69 23.80 23.56 23.65 133,626 -0.30(-1.26%)
May 20, 2011 24.05 24.06 23.83 23.95 170,410 -0.19(-0.79%)
May 19, 2011 24.16 24.25 23.86 24.14 172,783 +0.04(+0.15%)
May 18, 2011 23.93 24.12 23.74 24.11 198,424 +0.17(+0.70%)
May 17, 2011 23.48 24.00 23.46 23.94 222,276 +0.39(+1.68%)
May 16, 2011 23.75 24.07 23.52 23.55 140,884 -0.28(-1.17%)
May 13, 2011 23.71 24.00 23.69 23.82 206,803 +0.17(+0.70%)
May 12, 2011 23.37 23.87 23.28 23.66 138,537 +0.19(+0.82%)
May 11, 2011 24.04 24.09 23.41 23.46 135,717 -0.61(-2.54%)
May 10, 2011 23.47 24.09 23.47 24.08 142,472 +0.64(+2.74%)
May 09, 2011 23.20 23.55 23.05 23.43 150,676 +0.21(+0.90%)
May 06, 2011 23.55 23.58 23.09 23.22 106,059 -0.10(-0.42%)
May 05, 2011 23.10 23.59 22.93 23.32 126,519 +0.11(+0.48%)
May 04, 2011 23.23 23.36 23.07 23.21 119,680 +0.00(+0.00%)
May 03, 2011 23.36 23.60 22.90 23.21 134,169 -0.17(-0.74%)
May 02, 2011 23.43 23.43 23.36 23.38 193,615 -0.36(-1.51%)
Apr 29, 2011 24.03 24.03 23.63 23.74 220,954 -0.22(-0.93%)
Apr 28, 2011 23.32 24.03 23.32 23.96 138,629 +0.51(+2.18%)
Apr 27, 2011 23.21 23.46 23.12 23.45 194,209 +0.26(+1.12%)
Apr 26, 2011 23.09 23.43 23.04 23.19 125,456 +0.16(+0.70%)
Apr 25, 2011 22.94 23.03 22.92 23.03 89,569 +0.06(+0.27%)
Apr 21, 2011 22.87 22.98 22.71 22.97 103,234 +0.14(+0.59%)
Apr 20, 2011 22.62 22.86 22.59 22.84 220,105 +0.30(+1.31%)
Apr 19, 2011 22.34 22.55 22.34 22.54 146,193 +0.23(+1.02%)
Apr 18, 2011 22.27 22.34 22.01 22.31 153,020 -0.12(-0.55%)
Apr 15, 2011 22.14 22.48 22.10 22.43 242,052 +0.23(+1.03%)
Apr 14, 2011 21.71 22.21 21.60 22.21 249,352 +0.38(+1.75%)
Apr 13, 2011 21.90 22.01 21.77 21.82 139,423 +0.01(+0.06%)
Apr 12, 2011 21.89 22.03 21.79 21.81 99,781 -0.19(-0.84%)
Apr 11, 2011 22.08 22.18 21.83 22.00 129,649 -0.02(-0.11%)
Apr 08, 2011 22.18 22.21 21.85 22.02 121,634 -0.04(-0.17%)
Apr 07, 2011 22.36 22.36 21.97 22.06 154,778 -0.27(-1.19%)
Apr 06, 2011 22.38 22.38 22.19 22.32 206,877 +0.15(+0.66%)
Apr 05, 2011 22.14 22.19 22.04 22.18 165,695 -0.04(-0.16%)
Apr 04, 2011 21.92 22.29 21.92 22.21 315,322 +0.41(+1.86%)
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.