Skip to main content

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 (%)
Jun 29, 2007 16.08 16.28 16.06 16.18 277,055 +0.15(+0.95%)
Jun 28, 2007 16.30 16.32 16.03 16.03 284,230 -0.26(-1.60%)
Jun 27, 2007 16.06 16.33 15.98 16.29 263,625 +0.17(+1.08%)
Jun 26, 2007 16.23 16.23 16.05 16.12 317,528 -0.03(-0.20%)
Jun 25, 2007 16.26 16.30 16.04 16.15 381,181 -0.11(-0.70%)
Jun 22, 2007 15.95 16.26 15.76 16.26 1,013,847 +0.30(+1.91%)
Jun 21, 2007 15.94 15.99 15.79 15.96 334,269 -0.08(-0.47%)
Jun 20, 2007 16.17 16.17 15.89 16.04 220,945 -0.10(-0.61%)
Jun 19, 2007 16.04 16.15 15.89 16.13 190,774 +0.07(+0.44%)
Jun 18, 2007 16.24 16.24 16.01 16.06 181,208 -0.11(-0.67%)
Jun 15, 2007 16.28 16.28 16.04 16.17 516,765 +0.16(+0.98%)
Jun 14, 2007 16.15 16.20 15.98 16.01 152,693 -0.16(-0.97%)
Jun 13, 2007 16.04 16.27 15.99 16.17 302,075 +0.17(+1.05%)
Jun 12, 2007 16.12 16.20 15.90 16.00 310,353 -0.17(-1.04%)
Jun 11, 2007 16.34 16.36 16.11 16.17 279,079 -0.24(-1.49%)
Jun 08, 2007 16.20 16.45 16.08 16.42 225,912 +0.22(+1.38%)
Jun 07, 2007 16.50 16.50 16.18 16.19 221,865 -0.37(-2.23%)
Jun 06, 2007 16.51 16.61 16.19 16.56 254,427 -0.07(-0.39%)
Jun 05, 2007 16.91 16.91 16.55 16.63 236,766 -0.38(-2.21%)
Jun 04, 2007 16.77 17.16 16.76 17.00 268,225 +0.15(+0.90%)
Jun 01, 2007 16.88 16.98 16.77 16.85 193,718 +0.03(+0.16%)
May 31, 2007 16.74 16.86 16.61 16.82 329,854 +0.12(+0.75%)
May 30, 2007 16.33 16.75 16.33 16.70 378,054 +0.29(+1.76%)
May 29, 2007 16.18 16.49 16.18 16.41 274,296 +0.31(+1.92%)
May 25, 2007 16.17 16.42 15.93 16.10 375,478 +0.07(+0.41%)
May 24, 2007 16.26 16.28 15.94 16.04 537,922 -0.22(-1.37%)
May 23, 2007 16.31 16.49 16.25 16.26 192,798 -0.02(-0.10%)
May 22, 2007 16.32 16.41 16.26 16.27 349,355 -0.06(-0.37%)
May 21, 2007 16.34 16.47 16.25 16.33 393,139 -0.01(-0.03%)
May 18, 2007 16.46 16.55 16.33 16.34 332,062 -0.11(-0.66%)
May 17, 2007 16.57 16.63 16.34 16.45 339,972 -0.20(-1.18%)
May 16, 2007 16.76 16.77 16.48 16.64 253,139 -0.10(-0.58%)
May 15, 2007 16.69 17.26 16.61 16.74 958,472 +0.01(+0.07%)
May 14, 2007 16.76 16.81 16.68 16.73 203,836 -0.07(-0.39%)
May 11, 2007 16.67 16.86 16.59 16.80 331,878 +0.22(+1.31%)
May 10, 2007 16.27 16.73 16.25 16.58 533,138 +0.18(+1.13%)
May 09, 2007 16.17 16.46 16.15 16.39 302,811 +0.23(+1.45%)
May 08, 2007 16.26 16.32 16.14 16.16 219,473 -0.20(-1.23%)
May 07, 2007 16.42 16.47 16.31 16.36 288,829 +0.00(+0.00%)
May 04, 2007 16.54 16.54 16.27 16.36 538,290 +0.04(+0.23%)
May 03, 2007 16.31 16.58 16.27 16.32 367,015 +0.04(+0.23%)
May 02, 2007 16.20 16.36 16.18 16.29 210,459 +0.13(+0.81%)
May 01, 2007 16.20 16.27 16.05 16.16 200,892 -0.02(-0.13%)
Apr 30, 2007 16.50 16.50 16.05 16.18 252,036 -0.26(-1.59%)
Apr 27, 2007 16.56 16.61 16.42 16.44 220,761 -0.04(-0.26%)
Apr 26, 2007 16.53 16.61 16.45 16.48 169,802 -0.09(-0.53%)
Apr 25, 2007 16.76 16.80 16.52 16.57 106,885 -0.09(-0.52%)
Apr 24, 2007 16.82 16.82 16.49 16.66 153,613 -0.07(-0.39%)
Apr 23, 2007 16.54 16.79 16.54 16.72 194,270 +0.20(+1.18%)
Apr 20, 2007 16.50 16.82 16.37 16.52 279,815 +0.20(+1.20%)
Apr 19, 2007 16.44 16.48 16.25 16.33 335,557 -0.17(-1.02%)
Apr 18, 2007 16.76 16.76 16.50 16.50 284,966 -0.28(-1.68%)
Apr 17, 2007 16.64 16.83 16.57 16.78 121,418 +0.13(+0.78%)
Apr 16, 2007 16.61 16.68 16.51 16.65 165,387 +0.15(+0.92%)
Apr 13, 2007 16.44 16.55 16.34 16.50 263,993 +0.03(+0.20%)
Apr 12, 2007 16.46 16.50 16.31 16.46 281,102 +0.00(+0.00%)
Apr 11, 2007 16.73 16.74 16.31 16.46 502,968 -0.39(-2.32%)
Apr 10, 2007 16.74 16.96 16.74 16.86 416,319 +0.07(+0.42%)
Apr 09, 2007 16.70 16.82 16.64 16.79 341,996 +0.08(+0.49%)
Apr 05, 2007 16.79 16.81 16.67 16.70 186,543 -0.06(-0.36%)
Apr 04, 2007 16.80 16.81 16.62 16.76 183,967 -0.07(-0.39%)
Apr 03, 2007 16.87 16.94 16.71 16.83 451,825 -0.05(-0.29%)
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.