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

Sun Communities (NY: SUI )

116.20 +0.54 (+0.47%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 7, 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, 2008 10.24 10.81 10.20 10.77 207,548 +0.57(+5.60%)
Sep 29, 2008 10.66 10.71 10.20 10.20 164,769 -0.67(-6.15%)
Sep 26, 2008 10.64 10.93 10.64 10.87 0 +0.04(+0.35%)
Sep 25, 2008 10.92 10.94 10.73 10.83 182,497 +0.05(+0.50%)
Sep 24, 2008 11.32 11.32 10.72 10.77 110,187 -0.42(-3.74%)
Sep 23, 2008 11.17 11.37 11.12 11.19 419,584 -0.03(-0.29%)
Sep 22, 2008 11.07 11.55 11.07 11.22 297,720 +0.09(+0.83%)
Sep 19, 2008 10.61 11.55 10.61 11.13 0 +0.33(+3.07%)
Sep 18, 2008 10.49 11.15 10.11 10.80 408,522 +0.50(+4.86%)
Sep 17, 2008 10.36 10.60 10.22 10.30 190,386 -0.35(-3.27%)
Sep 16, 2008 10.18 10.72 10.18 10.65 231,323 +0.29(+2.78%)
Sep 15, 2008 9.621 10.67 9.621 10.36 157,185 -0.50(-4.60%)
Sep 12, 2008 10.71 10.88 10.55 10.86 0 +0.16(+1.52%)
Sep 11, 2008 10.63 10.75 10.44 10.70 181,947 -0.04(-0.35%)
Sep 10, 2008 10.73 10.88 10.64 10.74 172,341 +0.14(+1.33%)
Sep 09, 2008 10.85 11.14 10.59 10.59 179,937 -0.28(-2.55%)
Sep 08, 2008 10.01 10.89 10.01 10.87 146,789 +0.38(+3.63%)
Sep 05, 2008 10.49 10.59 10.29 10.49 0 -0.02(-0.21%)
Sep 04, 2008 10.71 10.87 10.47 10.51 73,633 -0.33(-3.01%)
Sep 03, 2008 10.69 10.87 10.32 10.84 258,848 +0.01(+0.10%)
Sep 02, 2008 10.66 10.84 10.52 10.83 228,944 +0.33(+3.16%)
Aug 29, 2008 10.41 10.55 10.31 10.50 0 +0.00(+0.00%)
Aug 28, 2008 10.21 10.55 10.13 10.50 388,118 +0.30(+2.93%)
Aug 27, 2008 10.32 10.32 10.02 10.20 215,632 -0.13(-1.26%)
Aug 26, 2008 10.35 10.44 10.16 10.33 80,620 -0.02(-0.21%)
Aug 25, 2008 10.43 10.45 10.23 10.35 98,185 -0.19(-1.81%)
Aug 22, 2008 10.27 10.55 10.27 10.54 0 +0.21(+2.00%)
Aug 21, 2008 10.19 10.47 10.12 10.33 110,572 +0.00(+0.00%)
Aug 20, 2008 10.44 10.60 10.26 10.33 240,659 -0.04(-0.42%)
Aug 19, 2008 10.44 10.45 10.25 10.38 352,548 -0.04(-0.37%)
Aug 18, 2008 10.26 10.41 10.08 10.41 275,344 +0.06(+0.58%)
Aug 15, 2008 10.33 10.36 10.21 10.36 0 +0.02(+0.21%)
Aug 14, 2008 10.05 10.33 10.02 10.33 195,430 +0.28(+2.81%)
Aug 13, 2008 10.00 10.11 9.898 10.05 159,932 -0.03(-0.27%)
Aug 12, 2008 10.01 10.20 9.860 10.08 168,395 +0.09(+0.92%)
Aug 11, 2008 9.377 9.991 9.322 9.985 249,668 +0.66(+7.11%)
Aug 08, 2008 9.105 9.513 9.099 9.322 392,723 -0.26(-2.72%)
Aug 07, 2008 9.746 9.828 9.534 9.583 123,714 -0.23(-2.38%)
Aug 06, 2008 9.746 9.877 9.605 9.817 225,491 +0.04(+0.44%)
Aug 05, 2008 9.388 9.795 9.377 9.773 201,748 +0.54(+5.83%)
Aug 04, 2008 9.235 9.371 9.214 9.235 508,172 +0.03(+0.35%)
Aug 01, 2008 9.235 9.328 8.953 9.203 232,287 -0.03(-0.29%)
Jul 31, 2008 9.273 9.404 9.181 9.230 233,129 -0.12(-1.28%)
Jul 30, 2008 9.393 9.502 9.105 9.349 200,602 -0.04(-0.46%)
Jul 29, 2008 9.393 9.518 9.317 9.393 331,188 +0.08(+0.82%)
Jul 28, 2008 9.610 9.773 9.268 9.317 217,943 -0.29(-3.05%)
Jul 25, 2008 9.572 9.860 9.436 9.610 176,112 +0.15(+1.61%)
Jul 24, 2008 9.942 10.06 9.431 9.458 397,939 -0.43(-4.34%)
Jul 23, 2008 9.703 10.02 9.643 9.888 511,171 +0.24(+2.54%)
Jul 22, 2008 9.480 9.686 9.431 9.643 454,481 +0.14(+1.49%)
Jul 21, 2008 9.616 9.811 9.458 9.502 274,001 -0.03(-0.29%)
Jul 18, 2008 9.670 9.670 9.447 9.529 391,720 -0.18(-1.85%)
Jul 17, 2008 9.513 9.708 9.301 9.708 604,426 +0.32(+3.36%)
Jul 16, 2008 9.426 9.466 9.110 9.393 543,869 -0.07(-0.69%)
Jul 15, 2008 9.616 9.681 9.436 9.458 332,439 -0.28(-2.85%)
Jul 14, 2008 10.09 10.15 9.735 9.735 354,938 -0.27(-2.66%)
Jul 11, 2008 9.850 10.12 9.806 10.00 307,515 +0.02(+0.16%)
Jul 10, 2008 9.605 10.01 9.605 9.985 423,860 -0.09(-0.92%)
Jul 09, 2008 10.42 11.12 9.980 10.08 609,614 -0.29(-2.78%)
Jul 08, 2008 9.904 10.38 9.811 10.37 393,271 +0.50(+5.07%)
Jul 07, 2008 10.06 10.09 9.844 9.866 316,150 -0.09(-0.87%)
Jul 04, 2008 10.00 10.11 9.871 9.953 174,241 +0.00(+0.00%)
Jul 03, 2008 10.00 10.11 9.871 9.953 174,241 -0.03(-0.33%)
Jul 02, 2008 10.03 10.15 9.909 9.985 307,793 -0.07(-0.65%)
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.