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

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
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 (%)
Aug 29, 2008 10.33 10.46 10.23 10.41 0 +0.00(+0.00%)
Aug 28, 2008 10.13 10.47 10.05 10.41 391,181 +0.30(+2.93%)
Aug 27, 2008 10.24 10.24 9.945 10.12 217,334 -0.13(-1.26%)
Aug 26, 2008 10.27 10.36 10.08 10.25 81,256 -0.02(-0.21%)
Aug 25, 2008 10.35 10.37 10.15 10.27 98,960 -0.19(-1.81%)
Aug 22, 2008 10.19 10.46 10.19 10.46 0 +0.21(+2.00%)
Aug 21, 2008 10.11 10.39 10.04 10.25 111,444 +0.00(+0.00%)
Aug 20, 2008 10.35 10.52 10.18 10.25 242,558 -0.04(-0.42%)
Aug 19, 2008 10.35 10.37 10.17 10.30 355,330 -0.04(-0.36%)
Aug 18, 2008 10.18 10.33 10.00 10.33 277,517 +0.06(+0.58%)
Aug 15, 2008 10.25 10.27 10.13 10.27 0 +0.02(+0.21%)
Aug 14, 2008 9.967 10.25 9.946 10.25 196,973 +0.28(+2.81%)
Aug 13, 2008 9.923 10.03 9.821 9.972 161,194 -0.03(-0.27%)
Aug 12, 2008 9.934 10.12 9.783 9.999 169,723 +0.09(+0.93%)
Aug 11, 2008 9.303 9.913 9.249 9.907 251,638 +0.66(+7.11%)
Aug 08, 2008 9.034 9.438 9.028 9.249 395,822 -0.26(-2.72%)
Aug 07, 2008 9.670 9.751 9.460 9.508 124,690 -0.23(-2.38%)
Aug 06, 2008 9.670 9.799 9.530 9.740 227,270 +0.04(+0.44%)
Aug 05, 2008 9.314 9.719 9.303 9.697 203,340 +0.53(+5.83%)
Aug 04, 2008 9.163 9.298 9.141 9.163 512,182 +0.03(+0.35%)
Aug 01, 2008 9.163 9.255 8.883 9.131 234,120 -0.03(-0.29%)
Jul 31, 2008 9.201 9.330 9.109 9.158 234,969 -0.12(-1.28%)
Jul 30, 2008 9.319 9.427 9.034 9.276 202,185 -0.04(-0.46%)
Jul 29, 2008 9.319 9.443 9.244 9.319 333,801 +0.08(+0.82%)
Jul 28, 2008 9.535 9.697 9.195 9.244 219,662 -0.29(-3.05%)
Jul 25, 2008 9.497 9.783 9.363 9.535 177,502 +0.15(+1.61%)
Jul 24, 2008 9.864 9.983 9.357 9.384 401,079 -0.43(-4.34%)
Jul 23, 2008 9.627 9.945 9.567 9.810 515,205 +0.24(+2.54%)
Jul 22, 2008 9.406 9.611 9.357 9.567 458,068 +0.14(+1.49%)
Jul 21, 2008 9.541 9.735 9.384 9.427 276,163 -0.03(-0.29%)
Jul 18, 2008 9.594 9.594 9.373 9.454 394,812 -0.18(-1.85%)
Jul 17, 2008 9.438 9.632 9.228 9.632 609,196 +0.31(+3.36%)
Jul 16, 2008 9.352 9.392 9.039 9.319 548,161 -0.06(-0.69%)
Jul 15, 2008 9.541 9.605 9.363 9.384 335,062 -0.28(-2.85%)
Jul 14, 2008 10.01 10.07 9.659 9.659 357,739 -0.26(-2.66%)
Jul 11, 2008 9.772 10.04 9.729 9.923 309,941 +0.02(+0.16%)
Jul 10, 2008 9.530 9.934 9.530 9.907 427,204 -0.09(-0.92%)
Jul 09, 2008 10.34 11.03 9.902 9.999 614,425 -0.29(-2.78%)
Jul 08, 2008 9.826 10.30 9.735 10.28 396,375 +0.50(+5.07%)
Jul 07, 2008 9.977 10.01 9.767 9.789 318,645 -0.09(-0.87%)
Jul 04, 2008 9.923 10.03 9.794 9.875 175,616 +0.00(+0.00%)
Jul 03, 2008 9.923 10.03 9.794 9.875 175,616 -0.03(-0.33%)
Jul 02, 2008 9.956 10.07 9.832 9.907 310,221 -0.06(-0.65%)
Jul 01, 2008 9.713 9.972 9.621 9.972 268,654 +0.14(+1.43%)
Jun 30, 2008 9.929 9.929 9.751 9.832 284,745 -0.10(-0.98%)
Jun 27, 2008 9.772 9.929 9.670 9.929 523,591 +0.16(+1.66%)
Jun 26, 2008 9.929 10.05 9.751 9.767 109,746 -0.24(-2.42%)
Jun 25, 2008 9.853 10.24 9.837 10.01 197,523 +0.16(+1.64%)
Jun 24, 2008 9.843 9.945 9.713 9.848 256,207 -0.03(-0.33%)
Jun 23, 2008 9.983 10.02 9.870 9.880 132,092 -0.14(-1.40%)
Jun 20, 2008 10.12 10.17 9.983 10.02 377,338 -0.15(-1.48%)
Jun 19, 2008 10.15 10.27 10.02 10.17 368,938 +0.02(+0.21%)
Jun 18, 2008 10.33 10.33 10.07 10.15 298,295 -0.19(-1.88%)
Jun 17, 2008 10.50 10.53 10.29 10.34 185,098 -0.15(-1.39%)
Jun 16, 2008 10.39 10.54 10.31 10.49 193,372 +0.03(+0.26%)
Jun 13, 2008 10.38 10.51 10.33 10.46 117,943 +0.10(+0.99%)
Jun 12, 2008 10.50 10.62 10.27 10.36 258,200 +0.00(+0.00%)
Jun 11, 2008 10.52 10.59 10.35 10.36 347,624 -0.17(-1.64%)
Jun 10, 2008 10.55 10.64 10.44 10.53 441,243 -0.10(-0.91%)
Jun 09, 2008 10.85 10.90 10.52 10.63 200,446 -0.19(-1.79%)
Jun 06, 2008 11.19 11.19 10.81 10.82 569,138 -0.41(-3.65%)
Jun 05, 2008 10.92 11.23 10.83 11.23 245,723 +0.28(+2.56%)
Jun 04, 2008 10.62 11.02 10.55 10.95 410,437 +0.28(+2.58%)
Jun 03, 2008 10.65 10.73 10.52 10.68 409,015 -0.05(-0.50%)
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.