Skip to main content

Sun Communities (NY: SUI )

131.25 -1.32 (-1.00%)
Streaming Delayed Price Updated: 11:48 AM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 02, 2023 129.36 132.80 128.19 132.57 752,998 +4.51(+3.52%)
Jun 01, 2023 126.25 128.31 124.20 128.06 770,582 +1.43(+1.13%)
May 31, 2023 128.48 128.48 124.94 126.63 1,246,116 -0.79(-0.62%)
May 30, 2023 127.63 129.22 127.00 127.42 757,694 -0.83(-0.65%)
May 26, 2023 126.91 128.51 126.17 128.25 389,462 +1.38(+1.09%)
May 25, 2023 127.03 127.91 124.97 126.87 489,728 -0.12(-0.09%)
May 24, 2023 128.51 129.26 126.58 126.99 501,327 -2.16(-1.67%)
May 23, 2023 130.38 131.03 128.56 129.15 489,942 -1.55(-1.19%)
May 22, 2023 129.26 130.87 128.43 130.70 410,288 +1.57(+1.22%)
May 19, 2023 128.47 130.09 128.27 129.13 448,889 +1.28(+1.00%)
May 18, 2023 130.09 130.74 127.06 127.85 506,711 -2.77(-2.12%)
May 17, 2023 130.80 131.33 128.99 130.62 560,343 -0.24(-0.18%)
May 16, 2023 134.06 134.06 130.75 130.86 489,364 -3.46(-2.58%)
May 15, 2023 134.53 134.90 133.38 134.32 380,227 -0.37(-0.27%)
May 12, 2023 136.04 136.36 133.34 134.69 259,487 -1.26(-0.93%)
May 11, 2023 135.35 136.54 134.46 135.95 555,674 -0.20(-0.15%)
May 10, 2023 135.89 136.80 134.20 136.15 462,121 +1.94(+1.45%)
May 09, 2023 134.82 135.61 133.31 134.21 521,723 -1.44(-1.06%)
May 08, 2023 136.19 136.76 135.47 135.65 285,583 -1.09(-0.80%)
May 05, 2023 134.70 136.80 134.70 136.74 380,854 +2.88(+2.15%)
May 04, 2023 133.89 135.83 132.90 133.86 420,177 +0.05(+0.04%)
May 03, 2023 135.10 136.80 133.49 133.81 544,535 -0.71(-0.53%)
May 02, 2023 138.96 139.00 133.00 134.52 1,013,560 -4.66(-3.35%)
May 01, 2023 138.77 140.44 137.99 139.18 681,745 +0.25(+0.18%)
Apr 28, 2023 136.14 139.47 136.14 138.93 672,744 +3.43(+2.53%)
Apr 27, 2023 134.00 136.70 132.00 135.50 1,253,833 -1.61(-1.17%)
Apr 26, 2023 139.00 139.92 136.12 137.11 466,750 -1.65(-1.19%)
Apr 25, 2023 138.38 139.39 137.51 138.76 625,969 +0.13(+0.09%)
Apr 24, 2023 139.66 140.33 137.43 138.63 431,982 -0.99(-0.71%)
Apr 21, 2023 139.74 140.22 137.78 139.62 543,226 +0.63(+0.45%)
Apr 20, 2023 139.32 139.94 138.44 138.99 807,656 -0.35(-0.25%)
Apr 19, 2023 136.94 139.89 136.86 139.34 652,920 +1.33(+0.96%)
Apr 18, 2023 138.32 139.10 137.37 138.01 793,977 -0.01(-0.01%)
Apr 17, 2023 136.73 138.18 136.38 138.02 705,160 +1.46(+1.07%)
Apr 14, 2023 138.76 139.31 135.21 136.56 444,767 -2.20(-1.59%)
Apr 13, 2023 140.02 140.62 138.00 138.76 436,476 -1.12(-0.80%)
Apr 12, 2023 143.32 143.99 139.73 139.88 521,565 -1.92(-1.35%)
Apr 11, 2023 140.76 142.64 140.62 141.80 537,516 +1.39(+0.99%)
Apr 10, 2023 140.55 140.55 138.86 140.41 276,017 -0.20(-0.14%)
Apr 06, 2023 139.72 140.83 138.70 140.61 474,707 +1.30(+0.93%)
Apr 05, 2023 139.57 140.28 138.85 139.31 451,481 -0.34(-0.24%)
Apr 04, 2023 139.83 140.07 138.38 139.65 861,276 +0.52(+0.37%)
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.