Skip to main content

Sun Communities (NY: SUI )

122.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 22.49 23.02 22.23 22.24 207,342 -0.59(-2.57%)
Sep 29, 2011 23.01 23.01 22.27 22.83 228,258 +0.30(+1.32%)
Sep 28, 2011 23.52 23.69 22.48 22.53 208,399 -0.95(-4.06%)
Sep 27, 2011 23.32 24.04 23.08 23.49 301,121 +0.65(+2.85%)
Sep 26, 2011 22.82 23.05 22.27 22.84 171,230 +0.27(+1.18%)
Sep 23, 2011 22.49 22.84 22.24 22.57 279,196 +0.08(+0.34%)
Sep 22, 2011 22.07 23.13 22.07 22.49 348,959 -0.59(-2.57%)
Sep 21, 2011 24.73 24.81 23.03 23.09 216,283 -1.64(-6.62%)
Sep 20, 2011 24.93 25.17 24.66 24.73 215,981 -0.09(-0.36%)
Sep 19, 2011 24.84 25.11 24.68 24.81 147,789 -0.42(-1.65%)
Sep 16, 2011 24.65 25.28 24.55 25.23 430,776 +0.59(+2.41%)
Sep 15, 2011 24.49 24.65 24.27 24.64 226,099 +0.38(+1.56%)
Sep 14, 2011 24.23 24.46 23.81 24.26 196,025 +0.27(+1.13%)
Sep 13, 2011 23.78 24.23 23.64 23.99 253,146 +0.34(+1.42%)
Sep 12, 2011 23.19 23.71 22.96 23.65 118,601 +0.15(+0.65%)
Sep 09, 2011 23.79 23.86 23.26 23.50 302,161 -0.49(-2.03%)
Sep 08, 2011 24.21 24.46 23.75 23.99 126,608 -0.31(-1.27%)
Sep 07, 2011 23.82 24.32 23.54 24.30 248,262 +0.88(+3.78%)
Sep 06, 2011 22.61 23.48 22.55 23.41 283,278 +0.33(+1.42%)
Sep 02, 2011 23.13 23.75 23.06 23.08 129,315 -0.58(-2.43%)
Sep 01, 2011 24.36 24.53 23.64 23.66 160,772 -0.70(-2.88%)
Aug 31, 2011 24.26 24.43 23.76 24.36 420,909 +0.24(+1.00%)
Aug 30, 2011 23.86 24.28 23.35 24.12 155,492 +0.15(+0.61%)
Aug 29, 2011 23.30 24.06 22.97 23.97 176,560 +0.94(+4.09%)
Aug 26, 2011 22.12 23.14 21.81 23.03 189,247 +0.78(+3.49%)
Aug 25, 2011 23.38 23.66 22.04 22.25 187,418 -0.96(-4.14%)
Aug 24, 2011 22.60 23.29 22.38 23.22 197,898 +0.68(+3.00%)
Aug 23, 2011 22.02 22.58 21.69 22.54 197,438 +0.63(+2.86%)
Aug 22, 2011 22.75 22.83 21.65 21.91 141,901 -0.32(-1.45%)
Aug 19, 2011 21.96 22.83 21.80 22.24 163,926 -0.09(-0.42%)
Aug 18, 2011 22.93 23.03 22.10 22.33 292,920 -1.33(-5.61%)
Aug 17, 2011 23.73 23.95 23.48 23.66 110,519 +0.06(+0.27%)
Aug 16, 2011 23.12 23.77 22.97 23.59 157,655 +0.23(+0.97%)
Aug 15, 2011 22.60 23.38 22.54 23.37 149,625 +0.91(+4.05%)
Aug 12, 2011 22.41 22.71 21.94 22.46 177,587 +0.26(+1.17%)
Aug 11, 2011 21.25 22.73 21.04 22.20 227,762 +1.18(+5.59%)
Aug 10, 2011 20.99 22.46 20.84 21.02 267,436 -0.81(-3.71%)
Aug 09, 2011 21.19 21.84 19.27 21.83 417,416 +2.14(+10.85%)
Aug 08, 2011 21.19 21.60 19.69 19.69 547,597 -2.14(-9.81%)
Aug 05, 2011 22.74 22.75 21.72 21.84 396,358 -0.65(-2.89%)
Aug 04, 2011 23.25 23.85 22.39 22.49 328,738 -1.00(-4.25%)
Aug 03, 2011 23.37 23.61 22.82 23.49 219,269 +0.11(+0.49%)
Aug 02, 2011 23.69 24.10 23.34 23.37 244,879 -0.50(-2.09%)
Aug 01, 2011 24.19 24.49 23.70 23.87 174,014 -0.32(-1.31%)
Jul 29, 2011 24.02 24.35 23.63 24.19 208,432 -0.08(-0.34%)
Jul 28, 2011 23.73 24.27 23.49 24.27 225,040 +0.66(+2.81%)
Jul 27, 2011 24.28 24.43 23.56 23.61 189,426 -0.88(-3.61%)
Jul 26, 2011 24.51 24.59 24.20 24.49 131,951 -0.03(-0.13%)
Jul 25, 2011 24.64 24.71 24.49 24.52 122,009 -0.35(-1.40%)
Jul 22, 2011 24.85 24.91 24.83 24.87 105,300 +0.06(+0.23%)
Jul 21, 2011 24.65 24.95 24.42 24.81 198,807 +0.20(+0.80%)
Jul 20, 2011 24.52 24.64 24.30 24.62 100,735 +0.12(+0.49%)
Jul 19, 2011 24.10 24.50 23.97 24.50 115,979 +0.56(+2.35%)
Jul 18, 2011 24.07 24.08 23.75 23.94 125,858 -0.26(-1.07%)
Jul 15, 2011 23.81 24.25 23.73 24.19 153,359 +0.42(+1.75%)
Jul 14, 2011 24.05 24.05 23.55 23.78 117,767 -0.27(-1.10%)
Jul 13, 2011 24.31 24.44 24.01 24.04 126,186 -0.21(-0.86%)
Jul 12, 2011 24.04 24.51 24.04 24.25 154,155 +0.16(+0.66%)
Jul 11, 2011 24.13 24.33 23.90 24.09 115,782 -0.21(-0.86%)
Jul 08, 2011 24.27 24.35 24.06 24.30 143,427 -0.04(-0.18%)
Jul 07, 2011 24.19 24.47 24.17 24.35 211,785 +0.24(+1.01%)
Jul 06, 2011 23.93 24.14 23.82 24.10 184,481 +0.24(+0.99%)
Jul 05, 2011 23.64 23.95 23.54 23.87 149,879 +0.26(+1.11%)
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.