Sun Communities (NY: SUI )

140.68 -3.95 (-2.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 108.80 111.68 108.28 111.47 1,385,307 +2.41(+2.21%)
May 30, 2019 108.14 109.50 107.82 109.06 869,593 +0.92(+0.85%)
May 29, 2019 108.30 108.70 107.60 108.14 2,523,578 -2.85(-2.57%)
May 28, 2019 111.34 112.37 110.37 110.99 4,759,032 -0.35(-0.32%)
May 24, 2019 111.67 112.45 111.06 111.34 695,089 +0.03(+0.03%)
May 23, 2019 109.46 111.32 109.37 111.31 621,883 +1.60(+1.46%)
May 22, 2019 110.15 110.15 109.02 109.71 740,544 -0.06(-0.06%)
May 21, 2019 109.11 110.21 109.11 109.77 508,766 +0.99(+0.91%)
May 20, 2019 110.50 110.75 108.26 108.78 535,688 -1.88(-1.70%)
May 17, 2019 110.08 110.87 109.50 110.66 460,145 +0.19(+0.18%)
May 16, 2019 109.41 111.11 109.38 110.47 507,520 +0.88(+0.81%)
May 15, 2019 108.90 110.28 108.77 109.59 374,524 +0.64(+0.58%)
May 14, 2019 109.87 111.80 108.79 108.95 814,778 -0.84(-0.76%)
May 13, 2019 107.82 109.96 107.19 109.79 522,373 +1.24(+1.15%)
May 10, 2019 107.36 108.64 107.11 108.55 549,183 +0.80(+0.74%)
May 09, 2019 106.63 107.96 106.42 107.75 463,407 +0.80(+0.75%)
May 08, 2019 107.49 108.59 106.95 106.95 428,144 -0.61(-0.57%)
May 07, 2019 108.99 109.55 107.05 107.56 340,441 -1.84(-1.68%)
May 06, 2019 108.45 109.88 108.45 109.39 296,353 +0.19(+0.17%)
May 03, 2019 109.62 110.25 108.66 109.21 558,019 -0.12(-0.11%)
May 02, 2019 109.36 110.18 108.61 109.32 322,133 +0.06(+0.06%)
May 01, 2019 108.66 110.47 107.99 109.26 821,013 +0.61(+0.56%)
Apr 30, 2019 107.44 108.95 106.75 108.65 485,651 +1.29(+1.20%)
Apr 29, 2019 107.71 108.69 106.94 107.36 572,136 -0.43(-0.40%)
Apr 26, 2019 107.85 109.06 107.66 107.79 590,417 -0.12(-0.11%)
Apr 25, 2019 106.81 109.01 106.41 107.91 1,127,657 +1.40(+1.31%)
Apr 24, 2019 105.40 107.06 105.29 106.51 451,764 +0.94(+0.89%)
Apr 23, 2019 104.33 105.74 103.58 105.58 573,439 +1.71(+1.65%)
Apr 22, 2019 105.03 105.09 102.47 103.87 412,234 -1.39(-1.33%)
Apr 18, 2019 103.82 105.64 103.26 105.26 539,781 +1.46(+1.40%)
Apr 17, 2019 103.20 104.51 101.65 103.80 623,604 +0.91(+0.88%)
Apr 16, 2019 105.82 105.82 102.74 102.89 596,496 -3.05(-2.88%)
Apr 15, 2019 106.66 106.89 105.38 105.94 304,940 -0.78(-0.74%)
Apr 12, 2019 105.83 106.76 105.03 106.73 308,462 +0.64(+0.61%)
Apr 11, 2019 106.07 106.51 105.43 106.08 219,552 -0.02(-0.02%)
Apr 10, 2019 105.34 106.16 104.93 106.10 365,632 +1.14(+1.08%)
Apr 09, 2019 105.75 105.99 104.73 104.96 306,385 -0.81(-0.77%)
Apr 08, 2019 106.13 106.63 104.87 105.77 342,155 -0.62(-0.58%)
Apr 05, 2019 105.62 106.48 105.36 106.39 316,505 +0.38(+0.36%)
Apr 04, 2019 106.07 106.08 105.16 106.01 279,674 -0.17(-0.16%)
Apr 03, 2019 106.50 106.55 105.37 106.18 278,245 -0.16(-0.15%)
Apr 02, 2019 105.41 106.51 104.27 106.34 618,209 +1.05(+1.00%)
Apr 01, 2019 104.62 105.38 103.44 105.29 420,235 +0.66(+0.63%)
Mar 29, 2019 104.66 105.14 103.96 104.62 494,809 -0.09(-0.08%)
Mar 28, 2019 103.94 104.81 103.20 104.71 353,507 +1.05(+1.01%)
Mar 27, 2019 104.10 104.47 103.15 103.66 330,945 -0.61(-0.59%)
Mar 26, 2019 103.28 104.30 102.93 104.28 217,907 +0.86(+0.83%)
Mar 25, 2019 103.55 103.88 102.97 103.42 338,213 -0.14(-0.14%)
Mar 22, 2019 103.02 104.30 102.93 103.56 444,615 +0.55(+0.54%)
Mar 21, 2019 101.12 103.03 101.00 103.00 409,896 +1.79(+1.77%)
Mar 20, 2019 101.31 101.90 100.19 101.22 614,577 -0.08(-0.08%)
Mar 19, 2019 101.86 101.86 100.80 101.30 519,974 -0.52(-0.51%)
Mar 18, 2019 103.76 103.84 101.18 101.81 445,484 -1.94(-1.87%)
Mar 15, 2019 103.47 103.89 102.62 103.75 654,382 +0.59(+0.57%)
Mar 14, 2019 103.09 103.51 102.35 103.16 301,515 +0.22(+0.21%)
Mar 13, 2019 103.49 104.08 102.87 102.94 354,172 -0.42(-0.41%)
Mar 12, 2019 103.37 103.82 102.73 103.36 334,261 +0.23(+0.22%)
Mar 11, 2019 101.90 103.19 101.69 103.14 363,456 +1.40(+1.38%)
Mar 08, 2019 101.59 102.19 101.43 101.73 299,830 +0.25(+0.25%)
Mar 07, 2019 101.43 102.47 101.19 101.48 294,780 +0.18(+0.18%)
Mar 06, 2019 101.31 102.05 100.80 101.30 319,088 +0.04(+0.04%)
Mar 05, 2019 100.50 101.66 100.30 101.25 395,042 +0.36(+0.36%)
Mar 04, 2019 100.26 100.99 99.40 100.89 553,188 +1.08(+1.08%)
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.