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

Sun Communities (NY: SUI )

117.96 -0.34 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2009 7.469 7.615 7.398 7.490 188,235 +0.04(+0.58%)
Jun 29, 2009 7.436 7.518 7.230 7.447 265,701 +0.02(+0.22%)
Jun 26, 2009 7.240 7.480 7.104 7.431 801,154 +0.16(+2.24%)
Jun 25, 2009 7.018 7.268 7.012 7.268 176,255 +0.05(+0.75%)
Jun 24, 2009 7.061 7.382 7.061 7.213 248,205 +0.23(+3.27%)
Jun 23, 2009 7.485 7.539 6.958 6.985 293,469 -0.46(-6.14%)
Jun 22, 2009 7.610 7.681 7.393 7.442 246,082 -0.22(-2.84%)
Jun 19, 2009 7.735 7.773 7.583 7.659 419,343 +0.00(+0.00%)
Jun 18, 2009 7.643 7.768 7.501 7.659 181,329 +0.02(+0.28%)
Jun 17, 2009 7.708 7.827 7.599 7.637 187,391 -0.04(-0.50%)
Jun 16, 2009 7.751 7.860 7.507 7.675 286,134 -0.04(-0.49%)
Jun 15, 2009 7.882 7.882 7.632 7.713 281,148 -0.22(-2.81%)
Jun 12, 2009 7.637 7.952 7.626 7.936 157,217 +0.26(+3.33%)
Jun 11, 2009 7.925 8.001 7.637 7.681 230,285 -0.31(-3.88%)
Jun 10, 2009 8.061 8.099 7.735 7.991 590,573 +0.00(+0.00%)
Jun 09, 2009 8.181 8.208 7.974 7.991 208,941 -0.16(-2.00%)
Jun 08, 2009 8.045 8.306 7.996 8.154 235,477 +0.09(+1.08%)
Jun 05, 2009 8.192 8.289 7.963 8.067 237,296 +0.08(+0.95%)
Jun 04, 2009 7.936 8.148 7.659 7.991 274,073 +0.09(+1.10%)
Jun 03, 2009 7.974 7.974 7.784 7.904 262,662 +0.01(+0.07%)
Jun 02, 2009 7.789 8.078 7.773 7.898 291,416 -0.01(-0.14%)
Jun 01, 2009 7.724 8.154 7.610 7.909 339,531 +0.23(+3.05%)
May 29, 2009 7.692 7.838 7.507 7.675 415,864 +0.09(+1.15%)
May 28, 2009 7.588 7.784 7.480 7.588 208,959 +0.03(+0.43%)
May 27, 2009 7.991 8.045 7.490 7.556 248,880 -0.53(-6.52%)
May 26, 2009 7.077 8.208 7.066 8.083 433,715 +0.83(+11.47%)
May 22, 2009 7.442 7.664 7.115 7.251 224,643 -0.15(-2.06%)
May 21, 2009 7.539 7.670 7.284 7.403 313,310 -0.21(-2.78%)
May 20, 2009 7.719 7.882 7.561 7.615 371,823 -0.07(-0.92%)
May 19, 2009 7.974 8.029 7.686 7.686 299,050 -0.29(-3.61%)
May 18, 2009 7.871 8.110 7.637 7.974 164,007 +0.29(+3.82%)
May 15, 2009 7.692 7.909 7.583 7.681 260,763 -0.07(-0.84%)
May 14, 2009 7.186 8.023 7.186 7.746 361,953 +0.63(+8.86%)
May 13, 2009 7.664 7.664 7.066 7.115 486,848 -0.70(-8.97%)
May 12, 2009 7.784 8.061 7.528 7.817 218,884 +0.11(+1.41%)
May 11, 2009 8.143 8.289 7.556 7.708 293,268 -0.50(-6.09%)
May 08, 2009 7.773 8.366 7.518 8.208 268,935 +0.68(+9.10%)
May 07, 2009 8.039 8.148 7.507 7.523 254,030 -0.43(-5.46%)
May 06, 2009 8.105 8.333 7.779 7.958 293,182 +0.03(+0.41%)
May 05, 2009 8.355 8.382 7.762 7.925 347,820 -0.50(-5.94%)
May 04, 2009 8.088 8.436 8.061 8.425 392,278 +0.46(+5.73%)
May 01, 2009 7.898 8.257 7.811 7.969 483,189 +0.01(+0.07%)
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%)
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.