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

Sun Communities (NY: SUI )

112.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 (%)
Apr 30, 2009 8.692 8.741 7.746 7.963 474,810 -0.73(-8.44%)
Apr 29, 2009 7.947 8.855 7.904 8.697 432,563 +0.76(+9.59%)
Apr 28, 2009 7.860 8.436 7.610 7.936 383,387 +0.01(+0.07%)
Apr 27, 2009 7.914 8.224 7.746 7.931 455,837 -0.07(-0.82%)
Apr 24, 2009 8.018 8.262 7.882 7.996 439,206 +0.15(+1.94%)
Apr 23, 2009 7.909 8.034 7.572 7.844 257,153 -0.03(-0.41%)
Apr 22, 2009 7.572 8.175 7.436 7.876 599,420 +0.16(+2.04%)
Apr 21, 2009 6.871 7.746 6.871 7.719 570,403 +0.80(+11.55%)
Apr 20, 2009 7.246 7.278 6.762 6.920 515,179 -0.59(-7.89%)
Apr 17, 2009 7.567 7.795 7.442 7.512 226,245 +0.01(+0.07%)
Apr 16, 2009 7.420 7.768 7.235 7.507 222,025 +0.11(+1.54%)
Apr 15, 2009 6.931 7.469 6.860 7.393 340,513 +0.45(+6.42%)
Apr 14, 2009 7.240 7.474 6.816 6.947 288,143 -0.51(-6.78%)
Apr 13, 2009 7.300 7.518 7.066 7.452 421,233 +0.08(+1.03%)
Apr 09, 2009 6.958 7.431 6.767 7.376 389,925 +0.51(+7.44%)
Apr 08, 2009 7.230 7.364 6.621 6.865 291,515 -0.56(-7.54%)
Apr 07, 2009 7.501 7.790 7.349 7.425 426,514 -0.10(-1.30%)
Apr 06, 2009 7.414 7.648 7.197 7.523 510,400 +0.12(+1.62%)
Apr 03, 2009 7.306 7.713 7.170 7.403 775,420 +0.11(+1.57%)
Apr 02, 2009 7.050 7.414 6.876 7.289 403,338 +0.58(+8.67%)
Apr 01, 2009 6.806 6.952 6.371 6.708 264,591 +0.28(+4.31%)
Mar 31, 2009 6.191 6.539 6.045 6.430 190,084 +0.33(+5.34%)
Mar 30, 2009 6.137 6.202 5.892 6.104 200,420 -0.73(-10.66%)
Mar 26, 2009 6.436 6.865 6.398 6.833 243,527 +0.43(+6.80%)
Mar 25, 2009 6.300 6.822 5.985 6.398 250,709 +0.14(+2.17%)
Mar 24, 2009 6.006 6.974 5.892 6.262 479,315 -0.23(-3.52%)
Mar 23, 2009 6.164 6.517 6.164 6.490 254,070 +0.72(+12.43%)
Mar 20, 2009 6.115 6.115 5.414 5.773 681,089 -0.27(-4.41%)
Mar 19, 2009 5.903 6.447 5.903 6.039 542,955 +0.21(+3.54%)
Mar 18, 2009 5.523 6.110 5.436 5.833 552,185 +0.28(+4.99%)
Mar 17, 2009 5.463 5.588 5.381 5.555 473,399 +0.11(+2.00%)
Mar 16, 2009 5.789 6.028 5.430 5.447 528,361 -0.27(-4.75%)
Mar 13, 2009 5.409 6.175 5.392 5.718 0 +0.77(+15.60%)
Mar 12, 2009 4.387 5.148 4.294 4.947 688,683 +0.53(+11.93%)
Mar 11, 2009 4.854 4.925 4.403 4.419 707,492 -0.30(-6.44%)
Mar 10, 2009 4.267 4.963 4.245 4.724 667,122 +0.61(+14.80%)
Mar 09, 2009 4.229 4.251 3.859 4.115 448,142 -0.08(-1.82%)
Mar 06, 2009 3.849 4.278 3.675 4.191 0 +0.32(+8.29%)
Mar 05, 2009 4.099 4.186 3.805 3.870 321,667 -0.35(-8.37%)
Mar 04, 2009 4.316 4.359 4.071 4.224 261,125 -0.14(-3.24%)
Mar 02, 2009 4.735 4.854 4.332 4.365 279,259 -0.43(-8.96%)
Feb 27, 2009 4.555 4.952 4.555 4.794 0 +0.09(+1.97%)
Feb 26, 2009 5.142 5.327 4.680 4.702 398,369 -0.34(-6.79%)
Feb 25, 2009 4.849 5.262 4.680 5.044 420,193 +0.06(+1.20%)
Feb 24, 2009 4.947 5.033 4.550 4.985 566,223 +0.10(+2.00%)
Feb 23, 2009 5.262 5.262 4.865 4.887 366,515 -0.24(-4.67%)
Feb 20, 2009 4.947 5.142 4.800 5.126 0 +0.08(+1.51%)
Feb 19, 2009 5.311 5.311 5.050 5.050 200,127 -0.10(-1.90%)
Feb 18, 2009 5.403 5.403 5.028 5.148 301,322 -0.09(-1.76%)
Feb 17, 2009 5.528 5.708 5.180 5.240 254,249 -0.52(-8.97%)
Feb 13, 2009 6.246 6.382 5.708 5.756 0 -0.54(-8.55%)
Feb 12, 2009 6.153 6.316 5.979 6.295 223,920 -0.20(-3.01%)
Feb 11, 2009 6.517 6.523 6.300 6.490 177,424 +0.01(+0.17%)
Feb 10, 2009 6.795 6.876 6.414 6.479 207,368 -0.38(-5.55%)
Feb 09, 2009 7.001 7.012 6.686 6.860 288,711 -0.23(-3.22%)
Feb 06, 2009 6.490 7.115 6.452 7.088 0 +0.61(+9.40%)
Feb 05, 2009 6.555 6.626 6.333 6.479 328,268 -0.16(-2.38%)
Feb 04, 2009 6.724 7.034 6.583 6.637 164,360 -0.10(-1.53%)
Feb 03, 2009 6.681 7.137 6.681 6.740 288,077 -0.02(-0.24%)
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.