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

Sun Communities (NY: SUI )

140.68 -3.95 (-2.73%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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, 2008 8.069 8.069 7.924 7.990 350,377 -0.08(-0.98%)
Jun 27, 2008 7.942 8.069 7.859 8.069 644,276 +0.13(+1.66%)
Jun 26, 2008 8.069 8.170 7.924 7.937 135,042 -0.20(-2.42%)
Jun 25, 2008 8.008 8.323 7.994 8.135 243,052 +0.13(+1.64%)
Jun 24, 2008 7.999 8.082 7.894 8.003 315,261 -0.03(-0.33%)
Jun 23, 2008 8.113 8.143 8.021 8.030 162,539 -0.11(-1.40%)
Jun 20, 2008 8.222 8.262 8.113 8.143 464,312 -0.12(-1.48%)
Jun 19, 2008 8.249 8.345 8.139 8.266 453,977 +0.02(+0.21%)
Jun 18, 2008 8.398 8.398 8.183 8.249 367,051 -0.16(-1.88%)
Jun 17, 2008 8.534 8.560 8.363 8.406 227,763 -0.12(-1.39%)
Jun 16, 2008 8.446 8.569 8.376 8.525 237,943 +0.02(+0.26%)
Jun 13, 2008 8.437 8.538 8.398 8.503 145,128 +0.08(+0.99%)
Jun 12, 2008 8.529 8.630 8.349 8.420 317,714 +0.00(+0.00%)
Jun 11, 2008 8.547 8.608 8.411 8.420 427,750 -0.14(-1.64%)
Jun 10, 2008 8.577 8.643 8.481 8.560 542,947 -0.08(-0.91%)
Jun 09, 2008 8.814 8.862 8.551 8.639 246,647 -0.16(-1.79%)
Jun 06, 2008 9.095 9.095 8.788 8.797 700,321 -0.33(-3.65%)
Jun 05, 2008 8.871 9.130 8.805 9.130 302,361 +0.23(+2.56%)
Jun 04, 2008 8.630 8.959 8.577 8.902 505,041 +0.22(+2.58%)
Jun 03, 2008 8.656 8.718 8.547 8.678 503,291 -0.04(-0.50%)
Jun 02, 2008 8.761 8.827 8.595 8.722 333,272 -0.07(-0.75%)
May 30, 2008 9.011 9.011 8.766 8.788 532,185 -0.15(-1.67%)
May 29, 2008 9.064 9.090 8.823 8.937 471,741 -0.11(-1.26%)
May 28, 2008 9.160 9.230 9.024 9.051 1,039,761 -0.04(-0.43%)
May 27, 2008 8.818 9.294 8.612 9.090 1,079,159 +0.32(+3.65%)
May 26, 2008 8.740 8.801 8.656 8.770 0 +0.00(+0.00%)
May 23, 2008 8.740 8.801 8.656 8.770 457,885 +0.02(+0.25%)
May 22, 2008 8.893 8.919 8.731 8.748 486,879 -0.17(-1.92%)
May 21, 2008 8.911 8.998 8.889 8.919 622,756 +0.01(+0.10%)
May 20, 2008 9.213 9.283 8.849 8.911 393,866 -0.38(-4.10%)
May 19, 2008 9.060 9.292 9.007 9.292 603,452 +0.25(+2.81%)
May 16, 2008 8.845 9.038 8.665 9.038 520,904 +0.17(+1.93%)
May 15, 2008 8.573 8.897 8.507 8.867 448,959 +0.26(+3.06%)
May 14, 2008 8.424 8.792 8.319 8.604 1,586,228 +0.25(+2.99%)
May 13, 2008 8.284 8.354 8.218 8.354 168,679 +0.01(+0.16%)
May 12, 2008 8.275 8.376 8.183 8.341 751,675 +0.01(+0.16%)
May 09, 2008 8.363 8.455 8.200 8.328 85,912 -0.05(-0.58%)
May 08, 2008 8.424 8.468 8.218 8.376 175,428 -0.07(-0.88%)
May 07, 2008 8.617 8.709 8.371 8.450 393,154 -0.15(-1.73%)
May 06, 2008 8.555 8.674 8.455 8.599 401,906 +0.03(+0.31%)
May 05, 2008 8.577 8.626 8.498 8.573 225,121 +0.01(+0.15%)
May 02, 2008 8.757 8.770 8.485 8.560 201,805 -0.04(-0.46%)
May 01, 2008 8.555 8.669 8.512 8.599 789,455 +0.07(+0.87%)
Apr 30, 2008 8.700 8.840 8.472 8.525 358,928 -0.17(-1.92%)
Apr 29, 2008 8.761 8.858 8.691 8.691 171,239 -0.06(-0.70%)
Apr 28, 2008 8.832 8.875 8.753 8.753 232,844 -0.13(-1.43%)
Apr 25, 2008 8.972 8.972 8.814 8.880 193,322 -0.04(-0.44%)
Apr 24, 2008 8.555 8.981 8.481 8.919 307,344 +0.40(+4.73%)
Apr 23, 2008 8.481 8.621 8.420 8.516 156,744 +0.09(+1.04%)
Apr 22, 2008 8.634 8.726 8.371 8.428 312,503 -0.24(-2.73%)
Apr 21, 2008 8.652 8.761 8.634 8.665 166,667 -0.03(-0.30%)
Apr 18, 2008 8.854 8.854 8.621 8.691 285,457 -0.08(-0.95%)
Apr 17, 2008 8.766 8.849 8.718 8.775 771,052 +0.02(+0.25%)
Apr 16, 2008 8.718 8.823 8.665 8.753 534,183 +0.10(+1.17%)
Apr 15, 2008 8.665 8.740 8.582 8.652 195,038 +0.03(+0.30%)
Apr 14, 2008 8.555 8.810 8.485 8.626 123,889 +0.06(+0.66%)
Apr 11, 2008 8.520 8.810 8.459 8.569 448,298 -0.02(-0.20%)
Apr 10, 2008 8.827 8.827 8.520 8.586 302,192 -0.34(-3.78%)
Apr 09, 2008 9.068 9.130 8.858 8.924 426,030 -0.11(-1.26%)
Apr 08, 2008 8.981 9.086 8.897 9.038 631,842 +0.04(+0.39%)
Apr 07, 2008 9.103 9.173 8.875 9.003 894,492 -0.02(-0.24%)
Apr 04, 2008 9.331 9.358 8.981 9.024 505,698 -0.26(-2.83%)
Apr 03, 2008 9.301 9.327 9.108 9.287 484,082 -0.05(-0.52%)
Apr 02, 2008 9.266 9.410 9.204 9.336 246,410 -0.03(-0.33%)
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.