Skip to main content

Sun Communities (NY: SUI )

120.34 +1.22 (+1.02%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 6.806 7.070 6.407 6.472 0 -0.26(-3.85%)
Jan 29, 2009 7.464 7.464 6.682 6.731 441,723 -0.68(-9.17%)
Jan 28, 2009 7.168 7.443 7.103 7.410 221,240 +0.40(+5.69%)
Jan 27, 2009 7.194 7.254 6.952 7.011 145,166 +0.00(+0.00%)
Jan 26, 2009 6.914 7.281 6.822 7.011 167,135 +0.15(+2.12%)
Jan 23, 2009 6.736 7.033 6.580 6.866 104,582 +0.03(+0.39%)
Jan 22, 2009 6.817 7.114 6.715 6.839 215,971 -0.10(-1.40%)
Jan 21, 2009 6.563 6.963 6.402 6.936 216,538 +0.44(+6.72%)
Jan 20, 2009 6.919 7.114 6.483 6.499 213,074 -0.50(-7.16%)
Jan 16, 2009 6.644 7.065 6.208 7.000 0 +0.42(+6.31%)
Jan 15, 2009 6.418 6.903 6.213 6.585 344,051 +0.18(+2.78%)
Jan 14, 2009 6.995 6.995 6.407 6.407 306,815 -0.57(-8.19%)
Jan 13, 2009 6.715 7.011 6.580 6.979 362,984 +0.26(+3.94%)
Jan 12, 2009 7.006 7.173 6.666 6.715 319,924 -0.49(-6.74%)
Jan 09, 2009 7.809 7.939 7.116 7.200 466,484 -0.86(-10.70%)
Jan 08, 2009 7.842 8.192 7.712 8.063 520,760 +0.21(+2.68%)
Jan 07, 2009 7.809 7.928 7.453 7.852 432,758 +0.19(+2.54%)
Jan 06, 2009 7.550 7.815 7.518 7.658 355,618 +0.14(+1.87%)
Jan 05, 2009 7.497 7.561 7.146 7.518 296,335 +0.06(+0.80%)
Jan 02, 2009 7.653 7.890 7.416 7.459 0 -0.09(-1.21%)
Jan 01, 2009 6.919 7.691 6.785 7.550 0 +0.00(+0.00%)
Dec 31, 2008 6.919 7.691 6.785 7.550 304,826 +0.65(+9.37%)
Dec 30, 2008 6.520 6.909 6.520 6.903 112,304 +0.28(+4.15%)
Dec 29, 2008 6.741 6.936 6.434 6.628 177,031 -0.16(-2.38%)
Dec 26, 2008 6.758 7.017 6.547 6.790 0 +0.07(+1.04%)
Dec 24, 2008 6.431 6.871 6.431 6.720 114,370 +0.32(+4.97%)
Dec 23, 2008 7.238 7.297 6.402 6.402 486,168 -0.62(-8.83%)
Dec 22, 2008 7.168 7.168 6.634 7.022 512,607 -0.15(-2.11%)
Dec 19, 2008 7.232 7.362 6.946 7.173 420,173 +0.39(+5.81%)
Dec 18, 2008 7.054 7.200 6.720 6.779 255,932 -0.24(-3.46%)
Dec 17, 2008 6.704 7.189 6.558 7.022 366,187 +0.11(+1.56%)
Dec 16, 2008 6.256 6.914 6.224 6.914 371,052 +0.79(+12.85%)
Dec 15, 2008 6.596 6.596 5.846 6.127 187,991 -0.35(-5.33%)
Dec 12, 2008 6.137 6.472 5.959 6.472 0 +0.16(+2.56%)
Dec 11, 2008 7.017 7.084 6.213 6.310 194,403 -0.73(-10.41%)
Dec 10, 2008 6.639 7.070 6.639 7.043 351,281 +0.61(+9.56%)
Dec 09, 2008 6.650 7.189 6.380 6.429 265,585 -0.28(-4.18%)
Dec 08, 2008 6.073 6.919 6.030 6.709 375,712 +0.74(+12.48%)
Dec 05, 2008 5.598 5.976 5.377 5.965 0 +0.34(+6.04%)
Dec 04, 2008 5.571 5.981 5.339 5.625 536,582 +0.02(+0.29%)
Dec 03, 2008 5.226 5.771 5.183 5.609 508,956 +0.02(+0.39%)
Dec 02, 2008 5.124 5.625 5.124 5.587 428,857 +0.39(+7.47%)
Dec 01, 2008 5.852 5.862 5.037 5.199 285,614 -0.71(-11.96%)
Nov 28, 2008 6.003 6.062 5.776 5.906 187,106 -0.16(-2.58%)
Nov 26, 2008 5.539 6.191 5.426 6.062 446,876 +0.46(+8.18%)
Nov 25, 2008 5.210 5.625 5.107 5.604 369,695 +0.38(+7.33%)
Nov 24, 2008 4.946 5.393 4.848 5.221 457,304 +0.42(+8.76%)
Nov 21, 2008 5.334 5.355 4.541 4.800 807,005 -0.32(-6.32%)
Nov 20, 2008 5.124 5.566 4.962 5.124 408,703 -0.12(-2.26%)
Nov 19, 2008 6.046 6.127 5.129 5.242 526,934 -0.90(-14.59%)
Nov 18, 2008 6.305 6.515 5.932 6.137 327,512 -0.12(-1.98%)
Nov 17, 2008 6.191 6.386 6.057 6.261 266,407 +0.07(+1.13%)
Nov 14, 2008 6.547 6.677 6.132 6.191 0 -0.41(-6.21%)
Nov 13, 2008 6.240 6.644 6.019 6.601 439,283 +0.44(+7.09%)
Nov 12, 2008 6.553 6.671 6.159 6.164 193,617 -0.53(-7.90%)
Nov 11, 2008 6.849 7.060 6.628 6.693 187,965 -0.26(-3.72%)
Nov 10, 2008 7.707 7.707 6.925 6.952 200,410 -0.48(-6.46%)
Nov 07, 2008 7.076 7.437 6.968 7.432 0 +0.35(+4.87%)
Nov 06, 2008 7.421 7.550 6.849 7.087 401,739 -0.29(-3.95%)
Nov 05, 2008 7.691 8.036 7.281 7.378 340,371 -0.45(-5.79%)
Nov 04, 2008 7.896 8.014 7.561 7.831 190,909 +0.09(+1.18%)
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.