Skip to main content

Sun Communities (NY: SUI )

143.52 -1.22 (-0.84%)
Streaming Delayed Price Updated: 3:16 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 125.94 126.88 124.36 126.58 1,270,477 +1.83(+1.47%)
Jun 29, 2023 123.98 125.14 123.57 124.75 446,994 +0.29(+0.23%)
Jun 28, 2023 124.75 125.40 123.25 124.46 691,453 -0.39(-0.32%)
Jun 27, 2023 123.49 125.00 122.51 124.85 550,874 +1.96(+1.59%)
Jun 26, 2023 120.20 123.59 120.20 122.89 528,333 +2.36(+1.96%)
Jun 23, 2023 124.16 124.49 120.34 120.53 1,209,202 -3.66(-2.95%)
Jun 22, 2023 127.56 127.56 122.60 124.20 520,915 -2.99(-2.35%)
Jun 21, 2023 127.90 128.04 126.52 127.18 750,616 -1.47(-1.15%)
Jun 20, 2023 128.82 129.41 127.39 128.66 665,131 -1.26(-0.97%)
Jun 16, 2023 129.32 130.62 128.90 129.92 1,152,351 +0.93(+0.72%)
Jun 15, 2023 128.20 129.86 127.46 128.99 707,064 +0.12(+0.10%)
Jun 14, 2023 129.90 130.57 128.40 128.87 893,986 -0.70(-0.54%)
Jun 13, 2023 126.56 129.60 125.82 129.57 864,346 +2.21(+1.73%)
Jun 12, 2023 125.42 127.66 122.84 127.36 903,864 +1.71(+1.36%)
Jun 09, 2023 127.02 127.81 125.63 125.65 969,317 -0.75(-0.59%)
Jun 08, 2023 125.78 126.91 124.93 126.40 746,620 +0.05(+0.04%)
Jun 07, 2023 127.75 128.37 126.10 126.35 647,880 -1.14(-0.89%)
Jun 06, 2023 126.27 127.98 124.83 127.49 430,357 +1.97(+1.57%)
Jun 05, 2023 126.96 127.42 124.80 125.52 667,461 -2.19(-1.71%)
Jun 02, 2023 124.61 127.93 123.48 127.70 781,701 +4.34(+3.52%)
Jun 01, 2023 121.61 123.60 119.64 123.36 799,955 +1.38(+1.13%)
May 31, 2023 123.76 123.76 120.35 121.98 1,293,616 -0.76(-0.62%)
May 30, 2023 122.94 124.47 122.34 122.74 786,576 -0.80(-0.65%)
May 26, 2023 122.25 123.79 121.54 123.54 404,307 +1.33(+1.09%)
May 25, 2023 122.37 123.21 120.39 122.21 508,395 -0.12(-0.09%)
May 24, 2023 123.79 124.51 121.93 122.33 520,436 -2.08(-1.67%)
May 23, 2023 125.59 126.21 123.84 124.41 508,617 -1.49(-1.19%)
May 22, 2023 124.51 126.06 123.71 125.90 425,927 +1.51(+1.22%)
May 19, 2023 123.75 125.31 123.56 124.39 466,000 +1.23(+1.00%)
May 18, 2023 125.31 125.94 122.39 123.16 526,026 -2.67(-2.12%)
May 17, 2023 126.00 126.50 124.25 125.82 581,702 -0.23(-0.18%)
May 16, 2023 129.14 129.14 125.95 126.06 508,017 -3.33(-2.58%)
May 15, 2023 129.59 129.94 128.48 129.39 394,720 -0.36(-0.27%)
May 12, 2023 131.04 131.35 128.45 129.74 269,378 -1.21(-0.93%)
May 11, 2023 130.38 131.53 129.52 130.96 576,855 -0.19(-0.15%)
May 10, 2023 130.90 131.78 129.27 131.15 479,736 +1.87(+1.45%)
May 09, 2023 129.87 130.63 128.41 129.28 541,610 -1.39(-1.06%)
May 08, 2023 131.19 131.74 130.50 130.67 296,469 -1.05(-0.80%)
May 05, 2023 129.75 131.78 129.75 131.72 395,371 +2.77(+2.15%)
May 04, 2023 128.97 130.84 128.02 128.94 436,193 +0.05(+0.04%)
May 03, 2023 130.14 131.78 128.59 128.90 565,291 -0.68(-0.53%)
May 02, 2023 133.86 133.89 128.12 129.58 1,052,195 -4.49(-3.35%)
May 01, 2023 133.68 135.28 132.92 134.07 707,732 +0.24(+0.18%)
Apr 28, 2023 131.14 134.35 131.14 133.83 698,388 +3.30(+2.53%)
Apr 27, 2023 129.08 131.68 127.15 130.53 1,301,627 -1.55(-1.17%)
Apr 26, 2023 133.90 134.78 131.12 132.07 484,541 -1.59(-1.19%)
Apr 25, 2023 133.30 134.27 132.46 133.66 649,830 +0.12(+0.09%)
Apr 24, 2023 134.53 135.18 132.38 133.54 448,448 -0.95(-0.71%)
Apr 21, 2023 134.61 135.07 132.72 134.49 563,933 +0.61(+0.45%)
Apr 20, 2023 134.20 134.81 133.36 133.89 838,442 -0.34(-0.25%)
Apr 19, 2023 131.91 134.75 131.84 134.22 677,808 +1.28(+0.96%)
Apr 18, 2023 133.24 133.99 132.33 132.94 824,242 -0.01(-0.01%)
Apr 17, 2023 131.71 133.11 131.37 132.95 732,039 +1.41(+1.07%)
Apr 14, 2023 133.66 134.19 130.25 131.55 461,720 -2.12(-1.59%)
Apr 13, 2023 134.88 135.46 132.93 133.66 453,113 -1.08(-0.80%)
Apr 12, 2023 138.06 138.70 134.60 134.74 541,446 -1.85(-1.35%)
Apr 11, 2023 135.59 137.40 135.46 136.59 558,005 +1.34(+0.99%)
Apr 10, 2023 135.39 135.39 133.76 135.25 286,538 -0.19(-0.14%)
Apr 06, 2023 134.59 135.66 133.61 135.45 492,802 +1.25(+0.93%)
Apr 05, 2023 134.44 135.13 133.75 134.19 468,690 -0.33(-0.24%)
Apr 04, 2023 134.70 134.93 133.30 134.52 894,106 +0.50(+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.