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

Sun Communities (NY: SUI )

117.30 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2023 120.99 121.52 119.45 119.72 886,005 -1.30(-1.08%)
Aug 30, 2023 121.24 121.55 120.46 121.02 407,000 +0.33(+0.28%)
Aug 29, 2023 120.69 121.02 119.83 120.69 569,019 +0.04(+0.03%)
Aug 28, 2023 121.80 122.14 120.17 120.65 477,993 -0.58(-0.48%)
Aug 25, 2023 122.59 122.59 121.08 121.22 720,334 -0.77(-0.63%)
Aug 24, 2023 121.07 123.52 120.77 122.00 754,354 +0.82(+0.68%)
Aug 23, 2023 119.23 121.21 118.36 121.17 616,942 +2.90(+2.46%)
Aug 22, 2023 117.59 118.39 116.72 118.27 477,702 +1.31(+1.12%)
Aug 21, 2023 118.02 118.22 115.97 116.96 548,256 -1.33(-1.12%)
Aug 18, 2023 117.31 118.43 117.05 118.29 408,396 +0.51(+0.43%)
Aug 17, 2023 118.50 119.41 117.70 117.78 440,700 -0.82(-0.69%)
Aug 16, 2023 119.43 120.30 118.07 118.60 657,044 -0.93(-0.78%)
Aug 15, 2023 120.70 121.27 119.28 119.53 633,701 -1.56(-1.29%)
Aug 14, 2023 122.30 122.45 120.63 121.10 670,265 -1.52(-1.24%)
Aug 11, 2023 122.36 123.57 122.21 122.61 584,212 -0.37(-0.30%)
Aug 10, 2023 124.60 125.53 122.38 122.98 670,636 -1.45(-1.16%)
Aug 09, 2023 124.08 124.99 123.45 124.43 375,805 +0.23(+0.19%)
Aug 08, 2023 125.58 125.83 122.95 124.20 528,544 -2.21(-1.75%)
Aug 07, 2023 125.14 126.62 124.42 126.41 581,131 +1.27(+1.02%)
Aug 04, 2023 126.83 127.57 124.53 125.14 1,088,963 -1.68(-1.33%)
Aug 03, 2023 125.86 126.92 124.56 126.82 1,004,120 +0.11(+0.09%)
Aug 02, 2023 126.89 127.53 125.68 126.71 715,552 -0.34(-0.27%)
Aug 01, 2023 126.44 127.83 124.39 127.05 1,105,031 -0.37(-0.29%)
Jul 31, 2023 128.76 129.71 127.28 127.42 1,342,921 -1.17(-0.91%)
Jul 28, 2023 130.41 131.26 127.62 128.60 1,113,724 -0.71(-0.55%)
Jul 27, 2023 133.97 133.97 129.06 129.31 1,674,212 -8.74(-6.33%)
Jul 26, 2023 136.28 138.40 136.28 138.05 729,551 +2.06(+1.52%)
Jul 25, 2023 137.20 137.76 135.66 135.99 672,351 -1.16(-0.85%)
Jul 24, 2023 136.73 137.78 136.22 137.15 491,028 +0.50(+0.37%)
Jul 21, 2023 135.93 137.47 135.13 136.66 643,430 +1.54(+1.14%)
Jul 20, 2023 132.18 135.29 131.91 135.11 1,068,378 +3.22(+2.44%)
Jul 19, 2023 129.38 131.95 128.68 131.89 735,256 +3.43(+2.67%)
Jul 18, 2023 130.28 130.53 127.09 128.46 701,617 -2.05(-1.57%)
Jul 17, 2023 132.42 132.66 130.40 130.51 662,492 -2.06(-1.56%)
Jul 14, 2023 133.05 133.19 131.44 132.58 351,813 -0.69(-0.52%)
Jul 13, 2023 133.01 133.28 131.06 133.27 413,604 +0.59(+0.44%)
Jul 12, 2023 132.41 135.04 131.27 132.68 767,307 +2.98(+2.30%)
Jul 11, 2023 129.30 129.73 128.08 129.70 881,834 +0.77(+0.60%)
Jul 10, 2023 128.06 129.77 127.22 128.93 461,580 +0.03(+0.02%)
Jul 07, 2023 128.46 129.59 127.82 128.90 486,013 -0.36(-0.28%)
Jul 06, 2023 126.19 129.56 123.73 129.26 562,079 +1.12(+0.87%)
Jul 05, 2023 128.16 130.01 126.88 128.15 745,941 -0.83(-0.64%)
Jul 03, 2023 127.52 130.20 126.71 128.98 277,123 +1.40(+1.10%)
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%)
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.