Sun Communities (NY: SUI )

142.85 USD +0.42 (+0.29%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 147.50 150.00 144.04 149.93 600,300 +2.24(+1.52%)
Jul 30, 2020 144.48 148.20 143.33 147.69 403,954 +1.46(+1.00%)
Jul 29, 2020 145.27 147.43 144.37 146.23 472,813 +1.57(+1.09%)
Jul 28, 2020 142.08 145.53 140.50 144.66 346,328 +2.28(+1.60%)
Jul 27, 2020 141.19 142.54 137.27 142.38 500,022 +0.50(+0.35%)
Jul 24, 2020 141.29 142.74 140.50 141.88 486,700 +0.38(+0.27%)
Jul 23, 2020 139.25 145.22 138.28 141.50 789,697 +0.82(+0.58%)
Jul 22, 2020 136.80 141.05 136.75 140.68 522,584 +3.88(+2.84%)
Jul 21, 2020 136.39 139.04 135.77 136.80 572,738 +1.17(+0.86%)
Jul 20, 2020 135.50 136.81 134.17 135.63 561,073 -0.26(-0.19%)
Jul 17, 2020 133.55 136.62 132.91 135.89 342,300 +2.91(+2.19%)
Jul 16, 2020 134.95 136.03 132.73 132.98 398,657 -2.28(-1.69%)
Jul 15, 2020 137.58 138.63 134.52 135.26 530,262 -0.61(-0.45%)
Jul 14, 2020 133.64 136.51 132.89 135.87 563,142 +2.23(+1.67%)
Jul 13, 2020 135.41 137.10 133.54 133.64 403,187 -1.91(-1.41%)
Jul 10, 2020 137.77 138.31 134.08 135.55 727,900 -2.61(-1.89%)
Jul 09, 2020 137.86 138.62 136.80 138.16 402,431 -0.13(-0.09%)
Jul 08, 2020 137.46 138.80 137.46 138.29 303,540 +0.83(+0.60%)
Jul 07, 2020 137.39 139.32 137.06 137.46 399,917 -1.17(-0.84%)
Jul 06, 2020 143.65 143.65 138.22 138.63 363,793 -2.02(-1.44%)
Jul 02, 2020 145.12 146.14 140.05 140.65 395,200 -2.57(-1.79%)
Jul 01, 2020 136.03 143.36 135.13 143.22 634,057 +7.54(+5.56%)
Jun 30, 2020 135.04 137.21 134.42 135.68 621,187 +1.24(+0.92%)
Jun 29, 2020 135.34 136.13 132.65 134.44 516,000 -1.55(-1.14%)
Jun 26, 2020 139.63 140.37 135.55 135.99 1,583,400 -4.38(-3.12%)
Jun 25, 2020 137.38 140.94 136.02 140.37 461,216 +2.60(+1.89%)
Jun 24, 2020 138.52 140.52 133.80 137.77 590,095 -2.55(-1.82%)
Jun 23, 2020 145.50 145.55 140.32 140.32 392,269 -4.05(-2.81%)
Jun 22, 2020 142.36 145.72 140.36 144.37 672,146 +2.01(+1.41%)
Jun 19, 2020 147.19 147.19 141.02 142.36 1,665,200 -2.35(-1.62%)
Jun 18, 2020 144.59 145.55 143.12 144.71 435,458 -1.89(-1.29%)
Jun 17, 2020 148.52 148.52 145.65 146.60 446,880 -1.14(-0.77%)
Jun 16, 2020 147.06 149.66 145.57 147.74 770,651 +5.62(+3.95%)
Jun 15, 2020 134.14 143.29 134.02 142.12 771,845 +3.69(+2.67%)
Jun 12, 2020 140.74 140.74 134.17 138.43 496,300 +2.34(+1.72%)
Jun 11, 2020 137.01 139.61 135.95 136.09 468,889 -6.41(-4.50%)
Jun 10, 2020 143.89 145.30 140.71 142.50 483,048 -2.33(-1.61%)
Jun 09, 2020 141.44 145.83 140.26 144.83 427,254 +0.55(+0.38%)
Jun 08, 2020 142.84 144.60 139.46 144.28 802,916 +3.15(+2.23%)
Jun 05, 2020 143.37 147.55 140.80 141.13 837,400 +2.28(+1.64%)
Jun 04, 2020 142.13 143.64 135.79 138.85 720,047 -3.83(-2.68%)
Jun 03, 2020 141.88 143.76 140.52 142.68 831,906 +2.72(+1.94%)
Jun 02, 2020 142.23 142.23 139.56 139.96 1,007,390 -0.84(-0.60%)
Jun 01, 2020 137.73 141.65 137.30 140.80 404,886 +3.61(+2.63%)
May 29, 2020 137.59 138.68 136.06 137.19 642,800 -1.34(-0.97%)
May 28, 2020 140.00 140.46 137.18 138.53 760,487 -0.31(-0.22%)
May 27, 2020 143.29 143.70 137.16 138.84 989,988 -1.29(-0.92%)
May 26, 2020 137.41 140.27 136.52 140.13 557,090 +7.34(+5.53%)
May 22, 2020 133.28 134.30 131.78 132.79 588,800 -0.49(-0.37%)
May 21, 2020 133.06 135.65 132.59 133.28 434,464 -0.44(-0.33%)
May 20, 2020 135.14 135.14 131.25 133.72 596,550 +0.12(+0.09%)
May 19, 2020 132.89 135.11 132.29 133.60 578,099 -0.08(-0.06%)
May 18, 2020 129.46 135.46 129.46 133.68 724,452 +8.59(+6.87%)
May 15, 2020 121.41 125.31 119.89 125.09 718,500 +2.38(+1.94%)
May 14, 2020 122.11 124.22 118.81 122.71 527,699 -0.96(-0.78%)
May 13, 2020 129.72 130.34 122.86 123.67 547,869 -5.87(-4.53%)
May 12, 2020 138.37 138.37 128.91 129.54 916,123 -8.33(-6.04%)
May 11, 2020 132.77 139.26 132.77 137.87 722,235 +3.70(+2.76%)
May 08, 2020 132.81 134.60 131.63 134.17 473,900 +3.20(+2.44%)
May 07, 2020 127.27 132.33 127.27 130.97 615,702 +4.03(+3.17%)
May 06, 2020 132.56 132.60 126.83 126.94 584,655 -4.84(-3.67%)
May 05, 2020 133.56 134.78 131.33 131.78 400,417 -0.89(-0.67%)
May 04, 2020 131.60 133.46 128.36 132.67 587,626 -0.23(-0.17%)
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.