Sun Communities (NY: SUI )

146.13 USD +4.91 (+3.48%)
Official Closing Price Updated: 4:59 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 59.08 59.95 58.89 58.89 126,714 -0.05(-0.08%)
Nov 26, 2014 58.10 58.94 58.94 58.94 176,400 +1.00(+1.73%)
Nov 25, 2014 57.13 58.19 56.79 57.94 237,351 +0.92(+1.61%)
Nov 24, 2014 56.39 57.13 56.09 57.02 199,051 +0.85(+1.51%)
Nov 21, 2014 56.66 56.77 55.99 56.17 210,084 +0.04(+0.07%)
Nov 20, 2014 55.74 56.23 55.26 56.13 234,507 +0.38(+0.68%)
Nov 19, 2014 56.62 56.92 55.45 55.75 253,523 -1.04(-1.83%)
Nov 18, 2014 56.63 57.31 56.56 56.79 211,846 +0.28(+0.50%)
Nov 17, 2014 55.99 56.53 55.84 56.51 199,174 +0.46(+0.82%)
Nov 14, 2014 56.94 57.18 55.92 56.05 202,392 -1.00(-1.75%)
Nov 13, 2014 57.12 57.79 56.72 57.05 111,438 +0.10(+0.18%)
Nov 12, 2014 57.17 57.28 56.71 56.95 133,837 -0.34(-0.59%)
Nov 11, 2014 57.68 57.87 57.16 57.29 167,232 -0.59(-1.02%)
Nov 10, 2014 57.40 57.92 57.06 57.88 167,530 +0.43(+0.75%)
Nov 07, 2014 57.47 57.89 56.81 57.45 250,002 -0.18(-0.31%)
Nov 06, 2014 58.49 58.98 57.56 57.63 254,021 -0.79(-1.35%)
Nov 05, 2014 58.45 58.96 57.77 58.42 186,396 +0.22(+0.38%)
Nov 04, 2014 58.04 58.52 57.69 58.20 270,754 -0.20(-0.34%)
Nov 03, 2014 58.12 59.09 57.92 58.40 348,588 +0.43(+0.74%)
Oct 31, 2014 56.28 57.99 55.56 57.97 342,726 +2.13(+3.81%)
Oct 30, 2014 54.71 56.46 54.32 55.84 317,736 +1.44(+2.65%)
Oct 29, 2014 54.00 54.58 53.84 54.40 258,032 +0.25(+0.46%)
Oct 28, 2014 53.94 54.21 53.67 54.15 198,841 +0.20(+0.37%)
Oct 27, 2014 54.12 54.18 53.44 53.95 237,938 -0.23(-0.42%)
Oct 24, 2014 54.34 54.40 53.90 54.18 167,344 -0.02(-0.04%)
Oct 23, 2014 54.42 54.48 53.68 54.20 277,690 +0.21(+0.39%)
Oct 22, 2014 54.24 54.66 53.93 53.99 172,842 -0.27(-0.50%)
Oct 21, 2014 54.00 54.41 53.39 54.26 205,756 +0.39(+0.72%)
Oct 20, 2014 52.67 53.92 52.67 53.87 237,542 +0.90(+1.70%)
Oct 17, 2014 54.01 54.01 52.85 52.97 238,235 -0.62(-1.16%)
Oct 16, 2014 52.72 53.88 52.72 53.59 206,718 +0.40(+0.75%)
Oct 15, 2014 53.35 54.48 52.97 53.19 348,921 -0.51(-0.95%)
Oct 14, 2014 52.54 54.21 52.26 53.70 279,250 +1.46(+2.79%)
Oct 13, 2014 51.43 52.60 51.38 52.24 269,757 +0.80(+1.56%)
Oct 10, 2014 50.94 52.19 50.79 51.44 215,497 -0.40(-0.77%)
Oct 09, 2014 52.01 52.47 51.68 51.84 182,230 -0.13(-0.25%)
Oct 08, 2014 50.61 52.01 50.49 51.97 206,862 +1.39(+2.75%)
Oct 07, 2014 50.81 51.23 50.53 50.58 122,350 -0.42(-0.82%)
Oct 06, 2014 50.86 51.42 50.75 51.00 190,526 +0.10(+0.20%)
Oct 03, 2014 51.79 51.79 50.90 50.90 222,897 -0.43(-0.84%)
Oct 02, 2014 51.02 51.58 50.69 51.33 304,571 +0.26(+0.51%)
Oct 01, 2014 50.33 51.21 50.25 51.07 437,358 +0.57(+1.13%)
Sep 30, 2014 51.28 51.52 49.36 50.50 902,912 -0.88(-1.71%)
Sep 29, 2014 51.11 51.50 50.71 51.38 307,659 -0.12(-0.23%)
Sep 26, 2014 50.69 51.68 50.42 51.50 662,894 +0.24(+0.47%)
Sep 25, 2014 51.67 52.03 51.18 51.26 256,005 -0.34(-0.66%)
Sep 24, 2014 51.47 52.00 51.14 51.60 486,055 +0.18(+0.35%)
Sep 23, 2014 51.96 52.17 51.42 51.42 372,661 -0.68(-1.31%)
Sep 22, 2014 51.88 52.46 51.74 52.10 312,055 -0.04(-0.08%)
Sep 19, 2014 52.14 52.45 51.52 52.14 1,049,145 -0.06(-0.11%)
Sep 18, 2014 51.56 52.26 51.25 52.20 2,178,672 -0.25(-0.48%)
Sep 17, 2014 51.95 52.64 51.78 52.45 239,933 +0.62(+1.20%)
Sep 16, 2014 50.94 51.93 50.94 51.83 156,348 +0.92(+1.81%)
Sep 15, 2014 51.03 51.43 50.61 50.91 235,799 -0.19(-0.37%)
Sep 12, 2014 52.62 52.85 50.49 51.10 257,142 -1.69(-3.20%)
Sep 11, 2014 52.59 53.04 52.42 52.79 121,747 +0.17(+0.32%)
Sep 10, 2014 53.67 53.67 52.56 52.62 111,926 -1.16(-2.16%)
Sep 09, 2014 54.39 54.39 53.55 53.78 91,483 -0.61(-1.12%)
Sep 08, 2014 54.27 54.59 54.03 54.39 97,237 +0.20(+0.37%)
Sep 05, 2014 53.45 54.25 53.45 54.19 159,875 +0.62(+1.16%)
Sep 04, 2014 53.95 54.29 53.47 53.57 129,116 -0.26(-0.48%)
Sep 03, 2014 54.00 54.14 53.78 53.83 135,796 +0.04(+0.07%)
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.