Skip to main content

Sun Communities (NY: SUI )

143.24 -1.50 (-1.04%)
Streaming Delayed Price Updated: 3:11 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 73.86 74.12 73.38 73.57 459,754 +0.06(+0.08%)
Jun 29, 2017 73.46 74.19 72.58 73.51 602,113 -0.05(-0.07%)
Jun 28, 2017 74.13 74.18 73.51 73.56 620,064 -0.23(-0.32%)
Jun 27, 2017 74.00 74.75 73.72 73.79 618,235 -0.75(-1.01%)
Jun 26, 2017 74.95 75.25 74.44 74.54 400,861 -0.29(-0.39%)
Jun 23, 2017 75.37 75.73 74.77 74.83 821,061 -0.53(-0.71%)
Jun 22, 2017 75.31 75.82 75.02 75.37 537,501 -0.17(-0.23%)
Jun 21, 2017 75.59 75.71 74.98 75.54 478,225 +0.02(+0.02%)
Jun 20, 2017 75.71 76.07 75.05 75.52 381,279 -0.28(-0.37%)
Jun 19, 2017 75.43 75.89 74.98 75.81 472,546 +0.19(+0.25%)
Jun 16, 2017 75.45 75.64 74.71 75.61 999,847 +0.37(+0.49%)
Jun 15, 2017 74.42 75.61 74.19 75.25 579,385 +0.81(+1.08%)
Jun 14, 2017 74.79 75.22 74.21 74.44 560,426 +0.20(+0.27%)
Jun 13, 2017 73.89 74.24 73.66 74.24 434,356 +0.46(+0.62%)
Jun 12, 2017 73.29 73.82 72.89 73.78 1,268,952 +0.50(+0.68%)
Jun 09, 2017 73.92 73.94 73.02 73.28 426,376 -0.59(-0.80%)
Jun 08, 2017 73.96 74.04 73.20 73.87 438,692 -0.04(-0.06%)
Jun 07, 2017 73.13 74.03 72.94 73.92 540,088 +0.90(+1.23%)
Jun 06, 2017 74.04 74.37 72.98 73.02 639,343 -1.14(-1.54%)
Jun 05, 2017 74.42 74.69 73.60 74.16 784,685 -0.39(-0.52%)
Jun 02, 2017 72.43 74.74 72.32 74.55 1,231,355 +2.59(+3.60%)
Jun 01, 2017 71.98 72.18 71.00 71.96 1,113,920 +0.24(+0.34%)
May 31, 2017 72.03 72.21 71.11 71.72 2,196,219 -0.02(-0.03%)
May 30, 2017 72.27 72.46 71.55 71.74 795,204 -0.27(-0.37%)
May 26, 2017 71.64 72.31 71.58 72.01 1,777,960 +0.44(+0.62%)
May 25, 2017 72.18 72.29 71.22 71.57 3,874,388 -1.48(-2.03%)
May 24, 2017 72.53 73.26 72.53 73.05 301,311 +0.54(+0.75%)
May 23, 2017 72.19 72.76 71.98 72.51 404,077 +0.49(+0.68%)
May 22, 2017 71.34 72.18 71.19 72.02 445,702 +1.33(+1.88%)
May 19, 2017 71.40 72.16 70.31 70.69 344,799 -0.28(-0.40%)
May 18, 2017 70.29 71.04 69.66 70.97 546,777 +0.78(+1.12%)
May 17, 2017 70.04 70.61 69.91 70.19 365,507 +0.29(+0.42%)
May 16, 2017 69.44 70.01 69.20 69.90 331,342 +0.56(+0.80%)
May 15, 2017 70.00 70.59 69.29 69.34 417,843 -0.78(-1.12%)
May 12, 2017 69.81 70.30 69.75 70.12 220,154 +0.32(+0.45%)
May 11, 2017 70.05 70.42 69.62 69.80 368,673 -0.61(-0.86%)
May 10, 2017 69.80 70.77 69.70 70.41 673,247 +0.61(+0.87%)
May 09, 2017 69.45 70.01 69.05 69.80 410,476 +0.49(+0.71%)
May 08, 2017 69.33 69.45 68.64 69.31 257,985 -0.17(-0.24%)
May 05, 2017 68.99 69.51 68.99 69.48 273,442 +0.47(+0.69%)
May 04, 2017 68.63 69.10 68.02 69.00 351,345 +0.13(+0.19%)
May 03, 2017 69.77 69.77 68.68 68.87 366,618 -0.54(-0.78%)
May 02, 2017 69.80 69.90 69.05 69.41 294,693 -0.27(-0.39%)
May 01, 2017 69.94 70.33 69.37 69.69 315,674 +0.08(+0.11%)
Apr 28, 2017 70.35 70.51 69.22 69.61 351,913 -0.85(-1.21%)
Apr 27, 2017 69.26 71.04 68.38 70.46 433,293 +1.19(+1.72%)
Apr 26, 2017 70.19 70.37 69.27 69.27 480,256 -1.23(-1.75%)
Apr 25, 2017 69.71 70.54 68.56 70.50 169,288 +0.42(+0.59%)
Apr 24, 2017 70.64 70.76 69.31 70.09 569,946 -0.38(-0.54%)
Apr 21, 2017 70.04 70.76 69.95 70.47 408,522 +0.24(+0.34%)
Apr 20, 2017 70.31 70.50 69.55 70.23 240,460 -0.08(-0.12%)
Apr 19, 2017 69.93 70.62 69.93 70.31 382,140 -0.29(-0.41%)
Apr 18, 2017 69.57 70.64 69.37 70.60 471,150 +1.02(+1.47%)
Apr 17, 2017 68.59 69.59 68.52 69.58 399,718 +1.29(+1.89%)
Apr 13, 2017 68.69 68.69 67.91 68.29 186,263 -0.30(-0.44%)
Apr 12, 2017 68.80 69.20 68.27 68.59 367,644 -0.15(-0.22%)
Apr 11, 2017 68.90 69.10 68.61 68.74 401,692 -0.15(-0.22%)
Apr 10, 2017 68.47 68.97 68.21 68.89 266,661 +0.43(+0.63%)
Apr 07, 2017 68.11 68.57 68.00 68.45 376,239 +0.48(+0.71%)
Apr 06, 2017 67.49 68.07 67.27 67.97 282,713 +0.53(+0.79%)
Apr 05, 2017 66.83 67.71 66.55 67.44 401,781 +0.75(+1.12%)
Apr 04, 2017 66.76 67.04 66.12 66.69 541,508 +0.06(+0.09%)
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.