Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	126.93	127.88	125.34	127.58	1,260,530	+1.85(+1.47%)
Jun 29, 2023	124.96	126.12	124.54	125.73	443,494	+0.29(+0.23%)
Jun 28, 2023	125.73	126.39	124.22	125.44	686,039	-0.40(-0.32%)
Jun 27, 2023	124.47	125.98	123.48	125.84	546,561	+1.97(+1.59%)
Jun 26, 2023	121.15	124.56	121.15	123.86	524,197	+2.38(+1.96%)
Jun 23, 2023	125.14	125.48	121.29	121.49	1,199,735	-3.69(-2.95%)
Jun 22, 2023	128.56	128.56	123.56	125.18	516,836	-3.01(-2.35%)
Jun 21, 2023	128.91	129.05	127.52	128.19	744,739	-1.48(-1.15%)
Jun 20, 2023	129.84	130.43	128.40	129.67	659,924	-1.27(-0.97%)
Jun 16, 2023	130.34	131.65	129.91	130.94	1,143,328	+0.93(+0.72%)
Jun 15, 2023	129.22	130.88	128.47	130.01	701,528	-1.69(-1.28%)
May 08, 2023	132.22	132.78	131.53	131.70	294,147	-1.06(-0.80%)
May 05, 2023	130.78	132.82	130.78	132.76	392,276	+2.80(+2.15%)
May 04, 2023	129.99	131.88	129.03	129.96	432,778	+0.05(+0.04%)
May 03, 2023	131.17	132.82	129.60	129.91	560,866	-0.69(-0.53%)
May 02, 2023	134.91	134.95	129.13	130.60	1,043,957	-4.52(-3.35%)
May 01, 2023	134.73	136.35	133.97	135.13	702,191	+0.24(+0.18%)
Apr 28, 2023	132.18	135.41	132.18	134.88	692,920	+3.33(+2.53%)
Apr 27, 2023	130.10	132.72	128.16	131.56	1,291,436	-1.56(-1.17%)
Apr 26, 2023	134.95	135.85	132.15	133.12	480,748	-1.60(-1.19%)
Apr 25, 2023	134.35	135.33	133.51	134.72	644,742	+0.13(+0.09%)
Apr 24, 2023	135.59	136.24	133.43	134.59	444,937	-0.96(-0.71%)
Apr 21, 2023	135.67	136.14	133.77	135.56	559,517	+0.61(+0.45%)
Apr 20, 2023	135.26	135.87	134.41	134.94	831,878	-0.34(-0.25%)
Apr 19, 2023	132.95	135.82	132.88	135.28	672,501	+1.29(+0.96%)
Apr 18, 2023	134.29	135.05	133.37	133.99	817,788	-0.01(-0.01%)
Apr 17, 2023	132.75	134.16	132.40	134.00	726,308	+1.42(+1.07%)
Apr 14, 2023	134.72	135.25	131.27	132.58	458,105	-2.14(-1.59%)
Apr 13, 2023	135.94	136.53	133.98	134.72	449,566	-1.09(-0.80%)
Apr 12, 2023	139.15	139.80	135.66	135.81	537,207	-1.86(-1.35%)
Apr 11, 2023	136.66	138.49	136.53	137.67	553,636	+1.35(+0.99%)
Apr 10, 2023	136.46	136.46	134.82	136.32	284,294	-0.19(-0.14%)
Apr 06, 2023	135.65	136.73	134.66	136.52	488,943	+1.26(+0.93%)
Apr 05, 2023	135.51	136.19	134.81	135.25	465,021	-0.33(-0.24%)
Apr 04, 2023	135.76	135.99	134.35	135.58	887,106	+0.50(+0.37%)
Apr 03, 2023	136.53	137.76	134.63	135.08	916,394	-1.70(-1.24%)
Mar 31, 2023	135.85	137.50	135.53	136.78	918,840	+1.47(+1.08%)
Mar 30, 2023	133.78	135.33	133.56	135.31	638,674	+3.15(+2.38%)
Mar 29, 2023	129.70	132.68	129.70	132.17	605,701	+3.51(+2.73%)
Mar 28, 2023	127.10	128.87	126.91	128.66	439,860	+0.64(+0.50%)
Mar 27, 2023	129.20	129.98	127.96	128.02	450,950	-0.57(-0.44%)
Mar 24, 2023	124.81	129.06	124.72	128.59	837,525	+3.52(+2.81%)
Mar 23, 2023	125.45	127.28	124.31	125.07	804,505	+0.24(+0.19%)
Mar 22, 2023	127.75	128.36	124.43	124.83	656,227	-3.97(-3.08%)
Mar 21, 2023	131.62	131.88	128.00	128.80	601,542	-2.23(-1.70%)
Mar 20, 2023	129.47	131.75	127.78	131.03	578,422	+1.68(+1.30%)
Mar 17, 2023	130.89	130.98	127.63	129.35	1,172,190	-1.50(-1.14%)
Mar 16, 2023	132.55	132.85	130.03	130.84	673,654	-2.48(-1.86%)
Mar 15, 2023	132.40	134.04	130.86	133.32	600,720	-0.37(-0.27%)
Mar 14, 2023	135.35	136.91	132.51	133.69	795,793	-0.35(-0.26%)
Mar 13, 2023	128.59	134.47	128.16	134.04	952,242	+4.81(+3.72%)
Mar 10, 2023	132.59	133.33	128.23	129.22	651,998	-3.55(-2.67%)
Mar 09, 2023	136.38	137.22	132.08	132.77	753,323	-3.38(-2.48%)
Mar 08, 2023	135.27	137.53	135.27	136.15	466,563	+0.67(+0.49%)
Mar 07, 2023	140.59	140.59	134.85	135.48	475,540	-5.06(-3.60%)
Mar 06, 2023	141.41	141.69	138.57	140.55	595,095	-0.05(-0.03%)
Mar 03, 2023	137.59	141.04	137.45	140.59	709,504	+3.86(+2.82%)
Mar 02, 2023	132.95	137.00	132.95	136.74	580,917	+2.73(+2.04%)
Mar 01, 2023	136.94	137.15	132.75	134.01	575,289	-4.02(-2.91%)
Feb 28, 2023	140.08	141.33	137.82	138.03	1,084,922	-1.98(-1.41%)
Feb 27, 2023	142.91	143.66	139.55	140.01	748,080	-1.31(-0.93%)
Feb 24, 2023	141.24	142.00	140.15	141.32	564,770	-1.20(-0.84%)
Feb 23, 2023	144.16	145.33	138.69	142.51	1,620,100	-5.80(-3.91%)
Feb 22, 2023	150.92	151.81	147.15	148.31	708,420	-1.83(-1.22%)
Feb 21, 2023	150.12	152.40	148.99	150.14	455,122	-2.27(-1.49%)
Feb 17, 2023	151.78	153.06	150.16	152.41	365,400	+0.16(+0.11%)
Feb 16, 2023	150.92	153.07	150.14	152.24	298,335	-0.86(-0.56%)
Feb 15, 2023	152.64	153.41	151.83	153.10	307,220	-0.15(-0.09%)
Feb 14, 2023	152.10	153.57	150.84	153.25	348,054	+0.97(+0.64%)
Feb 13, 2023	152.65	153.53	151.93	152.27	241,182	-0.17(-0.11%)
Feb 10, 2023	151.51	152.75	151.26	152.44	248,229	+0.06(+0.04%)
Feb 09, 2023	154.86	155.69	151.98	152.39	282,567	-1.90(-1.23%)
Feb 08, 2023	154.52	156.65	153.32	154.29	472,277	-0.57(-0.37%)
Feb 07, 2023	152.95	156.41	151.77	154.86	693,889	+0.93(+0.60%)
Feb 06, 2023	152.53	154.09	151.77	153.93	293,970	-0.69(-0.45%)
Feb 03, 2023	154.65	155.22	152.37	154.62	376,971	-2.56(-1.63%)
Feb 02, 2023	153.81	157.98	153.75	157.19	655,194	+4.84(+3.18%)
Feb 01, 2023	150.85	153.31	149.75	152.35	788,016	+1.09(+0.72%)
Jan 31, 2023	142.19	152.29	141.94	151.26	1,139,748	+8.89(+6.25%)
Jan 30, 2023	144.26	144.98	142.23	142.37	431,634	-2.42(-1.67%)
Jan 27, 2023	143.71	145.26	143.08	144.79	803,779	+1.11(+0.77%)
Jan 26, 2023	143.65	144.12	142.02	143.68	645,756	+0.85(+0.59%)
Jan 25, 2023	144.22	144.60	142.09	142.83	786,197	-2.01(-1.39%)
Jan 24, 2023	143.23	144.94	140.83	144.84	573,932	+2.17(+1.52%)
Jan 23, 2023	142.96	143.80	141.46	142.67	433,895	+0.08(+0.05%)
Jan 20, 2023	141.83	142.66	140.31	142.59	201,056	+1.61(+1.14%)
Jan 19, 2023	141.69	143.39	140.80	140.98	327,797	-1.39(-0.97%)
Jan 18, 2023	144.49	144.49	141.76	142.37	459,202	-1.74(-1.20%)
Jan 17, 2023	144.00	145.22	142.82	144.10	400,658	+0.51(+0.36%)
Jan 13, 2023	142.80	145.09	142.60	143.59	447,497	-0.40(-0.27%)
Jan 12, 2023	144.09	145.00	142.21	143.99	458,315	+0.72(+0.50%)
Jan 11, 2023	139.81	143.97	139.30	143.26	548,295	+4.65(+3.35%)
Jan 10, 2023	138.44	139.22	137.35	138.62	320,165	-0.03(-0.02%)
Jan 09, 2023	138.63	140.48	137.32	138.65	343,204	+0.33(+0.24%)
Jan 06, 2023	135.08	138.76	134.90	138.32	387,972	+3.39(+2.52%)
Jan 05, 2023	137.06	137.06	133.63	134.92	413,872	-3.28(-2.37%)
Jan 04, 2023	136.06	140.19	135.60	138.20	532,075	+3.28(+2.43%)
Jan 03, 2023	137.89	139.53	133.33	134.92	848,024	-2.97(-2.15%)
Dec 30, 2022	138.75	139.97	135.54	137.89	405,067	-1.76(-1.26%)
Dec 29, 2022	136.47	140.22	136.06	139.66	393,793	+4.16(+3.07%)
Dec 28, 2022	138.28	139.22	135.41	135.50	358,751	-2.14(-1.55%)
Dec 27, 2022	137.04	138.57	136.25	137.64	337,246	+0.61(+0.45%)
Dec 23, 2022	135.44	137.51	134.59	137.03	284,205	+1.14(+0.84%)
Dec 22, 2022	134.80	136.06	133.53	135.89	489,199	+0.34(+0.25%)
Dec 21, 2022	133.78	136.79	133.34	135.54	409,444	+2.48(+1.87%)
Dec 20, 2022	133.68	134.13	130.84	133.06	558,641	-1.55(-1.15%)
Dec 19, 2022	136.48	136.88	133.63	134.61	572,070	-1.81(-1.33%)
Dec 16, 2022	134.91	137.60	133.64	136.42	1,423,327	-0.76(-0.55%)
Dec 15, 2022	137.60	139.79	136.73	137.18	646,269	-2.03(-1.46%)
Dec 14, 2022	139.35	141.23	138.58	139.21	731,945	-0.48(-0.34%)
Dec 13, 2022	141.45	142.48	137.37	139.69	574,990	+2.02(+1.47%)
Dec 12, 2022	136.39	137.75	135.22	137.67	433,273	+1.29(+0.95%)
Dec 09, 2022	136.76	138.13	136.36	136.38	355,694	-0.70(-0.51%)
Dec 08, 2022	136.78	138.96	136.17	137.07	420,471	+1.13(+0.83%)
Dec 07, 2022	135.08	137.24	134.94	135.94	626,479	+0.62(+0.46%)
Dec 06, 2022	136.34	136.55	133.81	135.32	689,570	-0.56(-0.41%)
Dec 05, 2022	137.94	138.26	134.36	135.88	883,000	-4.11(-2.94%)
Dec 02, 2022	139.31	141.57	139.02	139.99	518,685	-0.98(-0.69%)
Dec 01, 2022	141.93	143.64	138.69	140.97	894,208	+0.19(+0.14%)
Nov 30, 2022	137.63	140.77	136.08	140.77	952,159	+2.00(+1.44%)
Nov 29, 2022	134.15	138.99	133.68	138.77	640,397	+4.60(+3.43%)
Nov 28, 2022	139.23	140.11	134.13	134.17	993,312	-5.71(-4.08%)
Nov 25, 2022	139.59	140.22	137.94	139.88	235,732	+0.88(+0.63%)
Nov 23, 2022	137.92	139.40	137.71	139.00	586,298	+0.53(+0.38%)
Nov 22, 2022	138.46	139.19	137.09	138.47	447,168	+0.48(+0.35%)
Nov 21, 2022	136.31	138.54	136.04	137.99	838,565	+0.96(+0.70%)
Nov 18, 2022	135.48	137.81	134.43	137.04	852,555	+3.76(+2.82%)
Nov 17, 2022	130.51	133.91	130.19	133.28	531,734	+0.78(+0.59%)
Nov 16, 2022	132.74	134.51	132.13	132.49	449,621	-0.72(-0.54%)
Nov 15, 2022	132.43	134.31	131.91	133.21	645,903	+2.66(+2.04%)
Nov 14, 2022	137.13	137.99	130.51	130.55	1,049,563	-7.90(-5.70%)
Nov 11, 2022	137.34	139.75	136.65	138.44	754,079	+1.63(+1.19%)
Nov 10, 2022	132.56	137.08	131.99	136.82	616,995	+8.96(+7.01%)
Nov 09, 2022	128.37	129.67	127.49	127.86	773,867	-0.97(-0.75%)
Nov 08, 2022	126.24	130.23	125.79	128.82	1,042,215	+3.56(+2.85%)
Nov 07, 2022	125.36	126.44	123.19	125.26	1,023,820	+0.85(+0.69%)
Nov 04, 2022	123.82	126.62	121.61	124.41	737,720	+1.52(+1.24%)
Nov 03, 2022	122.85	123.72	120.43	122.88	786,512	-1.69(-1.35%)
Nov 02, 2022	127.81	128.46	124.21	124.57	1,031,605	-4.21(-3.27%)
Nov 01, 2022	130.26	130.42	128.19	128.78	879,830	-0.45(-0.35%)
Oct 31, 2022	126.94	130.67	126.83	129.23	1,092,657	+1.39(+1.09%)
Oct 28, 2022	124.81	128.14	124.00	127.84	941,942	+1.88(+1.49%)
Oct 27, 2022	127.80	130.72	125.74	125.96	1,249,022	-0.95(-0.75%)
Oct 26, 2022	123.30	128.00	123.30	126.91	1,614,993	+2.84(+2.29%)
Oct 25, 2022	114.66	124.46	114.66	124.07	1,767,640	+10.63(+9.37%)
Oct 24, 2022	115.26	115.74	112.79	113.44	1,094,987	-0.55(-0.48%)
Oct 21, 2022	115.82	116.00	112.72	113.99	1,147,882	-1.67(-1.44%)
Oct 20, 2022	116.49	117.84	115.09	115.66	775,576	-0.58(-0.50%)
Oct 19, 2022	118.93	119.22	115.95	116.24	997,552	-4.12(-3.42%)
Oct 18, 2022	122.02	122.94	119.38	120.36	841,951	+0.11(+0.09%)
Oct 17, 2022	117.16	120.97	116.78	120.26	1,016,035	+4.99(+4.33%)
Oct 14, 2022	120.67	121.20	115.16	115.26	712,077	-4.49(-3.75%)
Oct 13, 2022	115.96	120.67	114.85	119.76	917,554	+1.68(+1.42%)
Oct 12, 2022	120.28	120.90	117.56	118.08	788,756	-2.80(-2.31%)
Oct 11, 2022	119.69	121.73	118.30	120.88	1,365,052	+0.99(+0.82%)
Oct 10, 2022	122.11	122.56	119.76	119.89	721,101	-1.85(-1.52%)
Oct 07, 2022	124.93	125.80	121.05	121.74	984,615	-4.80(-3.79%)
Oct 06, 2022	131.40	132.18	126.38	126.54	976,124	-5.04(-3.83%)
Oct 05, 2022	132.93	133.94	129.51	131.58	762,632	-3.32(-2.46%)
Oct 04, 2022	133.33	135.91	133.32	134.90	1,033,792	+2.76(+2.09%)
Oct 03, 2022	131.39	132.63	129.72	132.14	1,133,935	+2.45(+1.89%)
Sep 30, 2022	130.02	131.15	128.87	129.69	1,408,282	+1.19(+0.92%)
Sep 29, 2022	132.13	132.13	128.06	128.50	1,028,235	-4.48(-3.37%)
Sep 28, 2022	131.31	134.05	130.06	132.98	1,017,769	+2.31(+1.77%)
Sep 27, 2022	134.10	135.07	129.96	130.67	707,245	-2.58(-1.94%)
Sep 26, 2022	138.82	138.82	132.52	133.25	1,040,318	-6.52(-4.67%)
Sep 23, 2022	137.43	141.27	136.74	139.77	1,065,581	+1.56(+1.13%)
Sep 22, 2022	138.50	139.27	136.27	138.21	751,997	-0.24(-0.17%)
Sep 21, 2022	141.01	142.62	138.45	138.45	521,387	-1.81(-1.29%)
Sep 20, 2022	141.89	142.76	139.11	140.26	558,810	-3.20(-2.23%)
Sep 19, 2022	143.66	145.63	142.29	143.46	563,851	-1.69(-1.17%)
Sep 16, 2022	144.72	145.91	142.65	145.15	1,416,929	+0.21(+0.14%)
Sep 15, 2022	148.11	148.59	144.73	144.94	617,077	-3.60(-2.42%)
Sep 14, 2022	149.97	150.74	147.41	148.54	798,351	-1.91(-1.27%)
Sep 13, 2022	150.28	151.41	149.27	150.46	854,843	-2.32(-1.52%)
Sep 12, 2022	151.65	153.28	151.24	152.78	604,278	+1.63(+1.08%)
Sep 09, 2022	151.77	152.95	150.53	151.15	903,463	-0.57(-0.38%)
Sep 08, 2022	150.20	152.93	150.20	151.72	630,016	+0.42(+0.28%)
Sep 07, 2022	147.17	151.33	147.17	151.30	516,424	+3.96(+2.69%)
Sep 06, 2022	145.44	148.09	144.31	147.34	793,497	+3.32(+2.31%)
Sep 02, 2022	147.69	147.84	143.73	144.02	906,226	-2.22(-1.52%)
Sep 01, 2022	145.18	146.44	144.09	146.24	780,626	-0.13(-0.09%)
Aug 31, 2022	149.25	149.58	146.25	146.37	1,239,943	-1.69(-1.14%)
Aug 30, 2022	151.14	151.64	147.94	148.07	484,945	-2.70(-1.79%)
Aug 29, 2022	151.25	152.37	150.77	150.77	468,099	-1.61(-1.06%)
Aug 26, 2022	155.43	155.43	152.26	152.38	420,109	-2.69(-1.73%)
Aug 25, 2022	153.08	155.13	152.24	155.06	529,184	+2.87(+1.88%)
Aug 24, 2022	152.36	154.83	152.02	152.20	1,050,961	-0.08(-0.05%)
Aug 23, 2022	156.31	156.73	152.24	152.28	606,595	-4.43(-2.83%)
Aug 22, 2022	159.24	159.85	156.38	156.70	535,499	-3.62(-2.26%)
Aug 19, 2022	160.51	161.46	159.58	160.32	552,758	-0.82(-0.51%)
Aug 18, 2022	163.57	163.57	160.52	161.14	479,408	-2.04(-1.25%)
Aug 17, 2022	162.43	163.97	161.33	163.18	551,923	+0.25(+0.15%)
Aug 16, 2022	162.68	164.43	162.33	162.93	464,188	-0.18(-0.11%)
Aug 15, 2022	164.06	164.10	162.51	163.11	548,204	-0.38(-0.23%)
Aug 12, 2022	161.68	163.58	160.88	163.49	640,605	+3.50(+2.19%)
Aug 11, 2022	161.46	161.81	159.76	159.99	635,108	-1.02(-0.63%)
Aug 10, 2022	159.21	161.34	158.26	161.01	656,623	+3.28(+2.08%)
Aug 09, 2022	156.46	157.94	155.60	157.73	656,950	+1.55(+0.99%)
Aug 08, 2022	155.80	157.56	154.71	156.18	670,351	+1.75(+1.13%)
Aug 05, 2022	153.75	154.86	153.21	154.43	453,639	-0.38(-0.25%)
Aug 04, 2022	154.26	155.24	152.67	154.81	688,035	+0.96(+0.63%)
Aug 03, 2022	154.63	156.68	153.74	153.85	695,207	-0.29(-0.19%)
Aug 02, 2022	155.14	157.04	154.04	154.14	926,752	-0.70(-0.45%)
Aug 01, 2022	155.81	156.18	154.06	154.84	593,005	-1.30(-0.83%)
Jul 29, 2022	155.58	156.74	154.08	156.13	762,419	+0.55(+0.36%)
Jul 28, 2022	152.64	156.26	152.47	155.58	809,253	+3.63(+2.39%)
Jul 27, 2022	153.84	154.99	150.47	151.95	658,558	-1.29(-0.84%)
Jul 26, 2022	150.93	153.40	149.60	153.24	997,391	+0.70(+0.46%)
Jul 25, 2022	152.50	153.56	151.22	152.53	601,420	-0.32(-0.21%)
Jul 22, 2022	153.56	155.46	152.17	152.86	573,671	+0.15(+0.10%)
Jul 21, 2022	149.94	152.70	149.05	152.70	761,334	+3.21(+2.15%)
Jul 20, 2022	150.06	151.56	148.35	149.49	791,581	-0.55(-0.37%)
Jul 19, 2022	152.36	152.36	143.86	150.05	1,116,261	-1.52(-1.00%)
Jul 18, 2022	153.73	153.73	150.90	151.57	422,144	-1.29(-0.84%)
Jul 15, 2022	153.93	154.59	151.61	152.86	549,187	+0.94(+0.62%)
Jul 14, 2022	150.03	152.83	150.03	151.91	286,409	-0.91(-0.59%)
Jul 13, 2022	150.99	153.21	149.15	152.82	394,083	+0.64(+0.42%)
Jul 12, 2022	152.24	153.66	150.83	152.18	472,515	-0.71(-0.47%)
Jul 11, 2022	152.63	153.39	151.41	152.89	385,556	+0.17(+0.11%)
Jul 08, 2022	153.26	154.11	152.18	152.72	257,661	-1.31(-0.85%)
Jul 07, 2022	155.03	155.66	153.46	154.04	437,182	-0.01(-0.01%)
Jul 06, 2022	153.76	156.08	152.86	154.05	396,196	+0.63(+0.41%)
Jul 05, 2022	152.62	153.64	150.24	153.42	387,015	-0.53(-0.35%)

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.

Sun Communities (NY: SUI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Sun Communities (NY: SUI )

Historical Prices

Sections

Services

Decatur Daily Democrat