Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Communities (NY: SUI )

117.66 +0.94 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2009 11.77 11.87 11.27 11.70 236,207 -0.06(-0.51%)
Sep 29, 2009 11.79 12.07 11.63 11.76 154,525 -0.04(-0.37%)
Sep 28, 2009 11.16 11.80 11.16 11.80 188,627 +0.65(+5.85%)
Sep 25, 2009 10.87 11.40 10.80 11.15 216,721 +0.23(+2.09%)
Sep 24, 2009 11.18 11.45 10.74 10.92 371,635 -0.17(-1.52%)
Sep 23, 2009 11.13 11.47 11.00 11.09 448,331 +0.05(+0.44%)
Sep 22, 2009 11.14 11.19 10.80 11.04 151,142 +0.02(+0.20%)
Sep 21, 2009 10.81 11.07 10.73 11.02 146,030 +0.15(+1.40%)
Sep 18, 2009 10.71 11.07 10.71 10.87 429,222 +0.19(+1.78%)
Sep 17, 2009 10.88 11.06 10.59 10.68 257,286 +0.08(+0.72%)
Sep 16, 2009 10.46 10.81 10.41 10.60 207,880 +0.22(+2.15%)
Sep 15, 2009 9.953 10.44 9.953 10.38 154,475 +0.40(+4.03%)
Sep 14, 2009 9.790 9.980 9.790 9.975 209,195 +0.18(+1.89%)
Sep 11, 2009 9.964 9.991 9.697 9.790 168,968 -0.14(-1.37%)
Sep 10, 2009 9.839 9.953 9.686 9.926 137,497 +0.08(+0.77%)
Sep 09, 2009 9.703 9.942 9.621 9.850 178,651 +0.11(+1.17%)
Sep 08, 2009 9.828 9.839 9.621 9.735 122,984 +0.06(+0.62%)
Sep 04, 2009 9.567 9.692 9.431 9.676 157,112 +0.14(+1.48%)
Sep 03, 2009 9.442 9.556 9.154 9.534 275,333 +0.20(+2.10%)
Sep 02, 2009 9.502 9.583 9.290 9.339 403,855 -0.17(-1.83%)
Sep 01, 2009 9.621 9.798 9.458 9.513 199,971 -0.20(-2.02%)
Aug 31, 2009 9.752 9.888 9.572 9.708 173,093 -0.17(-1.71%)
Aug 28, 2009 10.20 10.23 9.665 9.877 148,572 -0.21(-2.10%)
Aug 27, 2009 9.953 10.11 9.784 10.09 142,177 +0.11(+1.09%)
Aug 26, 2009 9.839 10.25 9.784 9.980 162,574 +0.14(+1.44%)
Aug 25, 2009 9.714 10.05 9.654 9.839 85,938 +0.16(+1.69%)
Aug 24, 2009 9.850 9.920 9.573 9.676 165,015 -0.17(-1.71%)
Aug 21, 2009 9.583 10.15 9.583 9.844 290,735 +0.39(+4.14%)
Aug 20, 2009 9.083 9.534 9.029 9.453 139,924 +0.40(+4.44%)
Aug 19, 2009 9.012 9.116 8.974 9.050 98,899 -0.07(-0.77%)
Aug 18, 2009 9.105 9.235 9.018 9.121 125,491 +0.23(+2.60%)
Aug 17, 2009 9.012 9.127 8.822 8.890 184,096 -0.36(-3.85%)
Aug 14, 2009 9.094 9.246 8.822 9.246 179,379 +0.19(+2.10%)
Aug 13, 2009 9.132 9.246 9.007 9.056 185,728 -0.04(-0.48%)
Aug 12, 2009 9.099 9.485 9.034 9.099 210,880 -0.05(-0.59%)
Aug 11, 2009 9.159 9.273 8.974 9.154 231,072 -0.05(-0.53%)
Aug 10, 2009 9.214 9.360 8.953 9.203 228,403 -0.09(-0.99%)
Aug 07, 2009 8.143 9.730 8.137 9.295 243,527 +0.57(+6.48%)
Aug 06, 2009 8.800 9.099 8.692 8.730 228,350 -0.05(-0.56%)
Aug 05, 2009 8.686 8.806 8.436 8.779 588,356 +0.11(+1.32%)
Aug 04, 2009 8.425 8.724 8.425 8.665 184,387 +0.18(+2.18%)
Aug 03, 2009 8.474 8.605 8.398 8.480 116,425 +0.16(+1.96%)
Jul 31, 2009 8.311 8.523 8.164 8.317 185,126 -0.01(-0.13%)
Jul 30, 2009 8.213 8.507 8.164 8.328 128,972 +0.20(+2.47%)
Jul 29, 2009 8.251 8.251 8.012 8.126 153,959 -0.09(-1.12%)
Jul 28, 2009 8.105 8.230 7.991 8.219 237,300 +0.09(+1.07%)
Jul 27, 2009 8.072 8.143 7.914 8.132 180,906 +0.02(+0.20%)
Jul 24, 2009 7.860 8.154 7.860 8.116 2,496 +0.11(+1.36%)
Jul 23, 2009 7.784 8.148 7.626 8.007 252,061 +0.27(+3.51%)
Jul 22, 2009 7.643 7.882 7.610 7.735 128,904 +0.07(+0.85%)
Jul 21, 2009 7.724 7.735 7.442 7.670 277,337 +0.00(+0.00%)
Jul 20, 2009 7.512 7.681 7.393 7.670 274,112 +0.16(+2.17%)
Jul 17, 2009 7.588 7.621 7.393 7.507 204,940 -0.08(-1.07%)
Jul 16, 2009 7.512 7.588 7.289 7.588 333,901 +0.03(+0.36%)
Jul 15, 2009 7.447 7.583 7.230 7.561 490,826 +0.19(+2.58%)
Jul 14, 2009 7.153 7.371 7.045 7.371 212,666 -0.03(-0.37%)
Jul 13, 2009 7.365 7.463 7.110 7.398 218,553 +0.16(+2.18%)
Jul 10, 2009 7.219 7.567 6.958 7.240 225,224 +0.01(+0.08%)
Jul 09, 2009 7.507 7.686 7.159 7.235 366,925 -0.49(-6.40%)
Jul 08, 2009 7.798 7.827 7.545 7.730 371,547 +0.00(+0.00%)
Jul 07, 2009 7.909 7.936 7.692 7.730 383,768 -0.12(-1.52%)
Jul 06, 2009 7.480 7.898 7.202 7.849 567,566 +0.70(+9.81%)
Jul 02, 2009 7.556 7.599 7.148 7.148 290,636 -0.42(-5.53%)
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.