Skip to main content

Sun Communities (NY: SUI )

143.11 -1.63 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 141.08 151.09 140.83 150.07 1,148,742 +8.82(+6.24%)
Jan 30, 2023 143.13 143.85 141.12 141.25 435,040 -2.40(-1.67%)
Jan 27, 2023 142.58 144.12 141.96 143.66 810,121 +1.10(+0.77%)
Jan 26, 2023 142.53 143.00 140.91 142.56 650,852 +0.84(+0.59%)
Jan 25, 2023 143.09 143.46 140.98 141.71 792,401 -1.99(-1.38%)
Jan 24, 2023 142.10 143.81 139.72 143.70 578,461 +2.15(+1.52%)
Jan 23, 2023 141.84 142.67 140.35 141.55 437,319 +0.08(+0.05%)
Jan 20, 2023 140.72 141.54 139.22 141.47 202,643 +1.60(+1.14%)
Jan 19, 2023 140.58 142.27 139.69 139.88 330,383 -1.38(-0.98%)
Jan 18, 2023 143.36 143.36 140.65 141.25 462,826 -1.72(-1.20%)
Jan 17, 2023 142.87 144.09 141.70 142.98 403,820 +0.51(+0.36%)
Jan 13, 2023 141.68 143.95 141.48 142.47 451,028 -0.39(-0.27%)
Jan 12, 2023 142.96 143.87 141.09 142.86 461,931 +0.72(+0.50%)
Jan 11, 2023 138.72 142.85 138.21 142.14 552,621 +4.61(+3.35%)
Jan 10, 2023 137.36 138.13 136.28 137.53 322,692 -0.03(-0.02%)
Jan 09, 2023 137.54 139.38 136.25 137.56 345,912 +0.33(+0.24%)
Jan 06, 2023 134.02 137.67 133.84 137.24 391,034 +3.37(+2.52%)
Jan 05, 2023 135.98 135.98 132.59 133.87 417,138 -3.25(-2.37%)
Jan 04, 2023 135.00 139.09 134.54 137.12 536,274 +3.25(+2.43%)
Jan 03, 2023 136.81 138.44 132.29 133.87 854,716 -2.95(-2.15%)
Dec 30, 2022 137.67 138.87 134.48 136.81 408,263 -1.75(-1.26%)
Dec 29, 2022 135.40 139.12 135.00 138.56 396,901 +4.12(+3.07%)
Dec 28, 2022 137.20 138.13 134.35 134.44 361,582 -2.12(-1.55%)
Dec 27, 2022 135.96 137.48 135.18 136.56 339,907 +0.61(+0.45%)
Dec 23, 2022 134.38 136.44 133.54 135.95 286,447 +1.13(+0.84%)
Dec 22, 2022 133.75 134.99 132.48 134.82 493,060 +0.34(+0.25%)
Dec 21, 2022 132.73 135.72 132.29 134.48 412,675 +2.46(+1.87%)
Dec 20, 2022 132.63 133.08 129.82 132.02 563,049 -1.54(-1.15%)
Dec 19, 2022 135.41 135.81 132.59 133.56 576,584 -1.80(-1.33%)
Dec 16, 2022 133.85 136.52 132.60 135.35 1,434,558 -0.75(-0.55%)
Dec 15, 2022 136.52 138.69 135.66 136.11 651,369 -2.02(-1.46%)
Dec 14, 2022 138.26 140.13 137.49 138.12 737,721 -0.48(-0.34%)
Dec 13, 2022 140.35 141.36 136.30 138.60 579,528 +2.01(+1.47%)
Dec 12, 2022 135.33 136.68 134.16 136.59 436,692 +1.28(+0.95%)
Dec 09, 2022 135.69 137.05 135.29 135.31 358,501 -0.69(-0.51%)
Dec 08, 2022 135.71 137.87 135.10 136.00 423,789 +1.12(+0.83%)
Dec 07, 2022 134.02 136.16 133.88 134.88 631,422 +0.62(+0.46%)
Dec 06, 2022 135.27 135.48 132.76 134.26 695,012 -0.55(-0.41%)
Dec 05, 2022 136.86 137.18 133.31 134.81 889,968 -4.08(-2.94%)
Dec 02, 2022 138.22 140.46 137.93 138.89 522,778 -0.97(-0.69%)
Dec 01, 2022 140.82 142.51 137.61 139.86 901,264 +0.19(+0.14%)
Nov 30, 2022 136.55 139.67 135.02 139.67 959,672 +1.99(+1.44%)
Nov 29, 2022 133.10 137.90 132.63 137.68 645,451 +4.56(+3.43%)
Nov 28, 2022 138.14 139.01 133.08 133.12 1,001,151 -5.67(-4.08%)
Nov 25, 2022 138.50 139.12 136.86 138.79 237,592 +0.88(+0.63%)
Nov 23, 2022 136.84 138.31 136.63 137.91 590,925 +0.52(+0.38%)
Nov 22, 2022 137.38 138.10 136.02 137.39 450,697 +0.48(+0.35%)
Nov 21, 2022 135.24 137.46 134.97 136.91 845,182 +0.95(+0.70%)
Nov 18, 2022 134.42 136.73 133.38 135.96 859,282 +3.73(+2.82%)
Nov 17, 2022 129.49 132.86 129.17 132.24 535,930 +0.78(+0.59%)
Nov 16, 2022 131.70 133.45 131.10 131.46 453,169 -0.71(-0.54%)
Nov 15, 2022 131.39 133.26 130.88 132.17 651,000 +2.64(+2.04%)
Nov 14, 2022 136.06 136.91 129.49 129.53 1,057,846 -7.83(-5.70%)
Nov 11, 2022 136.27 138.65 135.58 137.36 760,029 +1.62(+1.19%)
Nov 10, 2022 131.52 136.01 130.95 135.74 621,864 +8.89(+7.01%)
Nov 09, 2022 127.37 128.65 126.49 126.85 779,974 -0.96(-0.75%)
Nov 08, 2022 125.25 129.21 124.80 127.81 1,050,439 +3.54(+2.85%)
Nov 07, 2022 124.38 125.45 122.22 124.28 1,031,899 +0.85(+0.69%)
Nov 04, 2022 122.85 125.63 120.66 123.43 743,542 +1.51(+1.24%)
Nov 03, 2022 121.89 122.75 119.49 121.92 792,719 -1.67(-1.35%)
Nov 02, 2022 126.81 127.45 123.24 123.59 1,039,746 -4.17(-3.27%)
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.