Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	119.86	121.07	118.40	120.34	1,560,822	+1.22(+1.02%)
Jun 27, 2024	117.57	119.13	116.83	119.12	445,245	+1.72(+1.46%)
Jun 26, 2024	117.06	118.35	116.71	117.40	447,004	-0.69(-0.59%)
Jun 25, 2024	118.75	118.75	116.27	118.10	552,682	-1.06(-0.89%)
Jun 24, 2024	116.76	119.66	116.28	119.16	1,063,510	+2.56(+2.20%)
Jun 21, 2024	115.06	117.30	114.69	116.60	884,309	+1.91(+1.67%)
Jun 20, 2024	114.95	115.17	114.01	114.69	705,654	-0.46(-0.40%)
Jun 18, 2024	115.19	116.12	114.33	115.14	1,051,399	+0.14(+0.12%)
Jun 17, 2024	114.59	115.68	114.28	115.00	442,986	-0.73(-0.63%)
Jun 14, 2024	114.45	115.88	113.38	115.73	423,410	+0.79(+0.69%)
Jun 13, 2024	116.26	116.26	114.28	114.93	679,659	-0.60(-0.52%)
Jun 12, 2024	115.70	117.28	114.90	115.54	835,905	+2.52(+2.23%)
Jun 11, 2024	113.13	114.34	112.77	113.02	739,996	-0.32(-0.28%)
Jun 10, 2024	114.57	114.68	112.82	113.34	1,077,527	-1.27(-1.11%)
Jun 07, 2024	116.31	116.47	114.52	114.61	589,069	-3.20(-2.72%)
Jun 06, 2024	116.81	118.57	116.40	117.81	391,659	+0.25(+0.21%)
Jun 05, 2024	117.32	117.83	116.08	117.56	474,674	+0.11(+0.09%)
Jun 04, 2024	116.03	118.01	115.67	117.45	825,531	+1.63(+1.40%)
Jun 03, 2024	116.88	118.02	115.52	115.83	644,234	-1.24(-1.06%)
May 31, 2024	117.67	117.99	116.11	117.07	1,182,040	+0.12(+0.10%)
May 30, 2024	115.36	117.29	115.00	116.95	431,541	+2.46(+2.15%)
May 29, 2024	113.68	114.94	113.02	114.49	527,800	-0.79(-0.69%)
May 28, 2024	116.48	117.53	115.15	115.28	507,555	-0.95(-0.82%)
May 24, 2024	118.25	118.72	116.17	116.23	539,576	-1.14(-0.97%)
May 23, 2024	121.57	121.57	117.28	117.37	685,467	-4.09(-3.37%)
May 22, 2024	121.54	122.10	120.81	121.46	433,946	-0.30(-0.24%)
May 21, 2024	120.74	121.86	120.08	121.76	538,927	+0.45(+0.37%)
May 20, 2024	120.94	121.91	120.91	121.31	543,059	-0.06(-0.05%)
May 17, 2024	119.69	121.62	119.23	121.37	950,575	+1.53(+1.27%)
May 16, 2024	117.74	120.37	116.85	119.84	687,426	+2.38(+2.03%)
May 15, 2024	118.36	119.04	117.23	117.46	471,398	+0.94(+0.81%)
May 14, 2024	117.79	118.68	116.00	116.52	472,018	-0.32(-0.27%)
May 13, 2024	116.78	117.32	115.62	116.84	694,285	+0.26(+0.22%)
May 10, 2024	116.41	116.78	115.55	116.58	628,347	-0.16(-0.14%)
May 09, 2024	116.19	117.11	115.32	116.74	628,232	+0.93(+0.81%)
May 08, 2024	114.64	116.79	114.33	115.81	857,073	+0.22(+0.19%)
May 07, 2024	115.47	116.34	114.49	115.59	715,704	+0.83(+0.73%)
May 06, 2024	116.71	117.30	113.91	114.75	1,008,281	-1.63(-1.40%)
May 03, 2024	117.60	118.44	115.83	116.38	703,478	+0.66(+0.57%)
May 02, 2024	113.13	116.04	111.04	115.73	1,108,245	+3.83(+3.42%)
May 01, 2024	110.77	113.77	110.63	111.90	1,543,961	+1.45(+1.31%)
Apr 30, 2024	114.10	115.86	110.11	110.45	2,090,361	-8.92(-7.47%)
Apr 29, 2024	119.42	120.25	118.37	119.37	895,772	+1.22(+1.03%)
Apr 26, 2024	118.56	119.17	117.87	118.15	397,718	+0.16(+0.13%)
Apr 25, 2024	118.65	118.65	117.20	117.99	421,945	-1.37(-1.15%)
Apr 24, 2024	118.39	120.75	117.83	119.36	647,759	+0.26(+0.22%)
Apr 23, 2024	117.79	119.49	117.55	119.10	606,203	+1.74(+1.48%)
Apr 22, 2024	117.15	117.72	116.05	117.36	647,927	+0.59(+0.51%)
Apr 19, 2024	117.74	117.92	116.42	116.77	665,184	-0.27(-0.23%)
Apr 18, 2024	117.79	118.40	116.53	117.04	549,406	-0.34(-0.29%)
Apr 17, 2024	117.33	119.06	117.08	117.37	443,946	-0.17(-0.14%)
Apr 16, 2024	118.83	119.13	117.51	117.54	402,279	-1.94(-1.62%)
Apr 15, 2024	120.24	120.62	118.38	119.48	510,167	-0.26(-0.22%)
Apr 12, 2024	121.83	122.09	119.28	119.73	463,905	-1.92(-1.58%)
Apr 11, 2024	123.82	123.89	121.21	121.66	545,348	-1.14(-0.93%)
Apr 10, 2024	123.67	123.95	121.32	122.80	529,229	-4.39(-3.46%)
Apr 09, 2024	125.28	127.48	124.96	127.20	573,726	+2.10(+1.68%)
Apr 08, 2024	122.67	125.23	122.31	125.09	582,244	+3.12(+2.56%)
Apr 05, 2024	121.29	122.73	121.08	121.97	415,812	+0.02(+0.02%)
Apr 04, 2024	122.84	123.96	121.31	121.95	488,715	+0.11(+0.09%)
Apr 03, 2024	121.86	123.03	120.87	121.84	548,144	-0.50(-0.41%)
Apr 02, 2024	122.92	124.33	121.92	122.33	812,759	-2.12(-1.71%)
Apr 01, 2024	127.28	127.39	124.00	124.46	587,957	-3.11(-2.44%)
Mar 28, 2024	125.73	128.02	127.98	127.57	903,168	+2.26(+1.81%)
Mar 27, 2024	124.53	126.19	124.53	125.31	508,616	+2.04(+1.66%)
Mar 26, 2024	123.95	124.30	122.77	123.27	905,777	-0.61(-0.49%)
Mar 25, 2024	126.93	127.43	123.85	123.88	599,019	-2.75(-2.17%)
Mar 22, 2024	129.47	129.75	126.57	126.62	532,523	-3.12(-2.41%)
Mar 21, 2024	128.87	131.00	128.87	129.75	617,061	+0.47(+0.37%)
Mar 20, 2024	127.86	129.48	127.44	129.27	592,063	+1.16(+0.91%)
Mar 19, 2024	128.57	128.99	127.38	128.11	506,958	-0.30(-0.23%)
Mar 18, 2024	127.98	128.98	127.41	128.41	463,543	-0.58(-0.45%)
Mar 15, 2024	127.61	129.80	127.60	128.99	1,017,072	-0.11(-0.08%)
Mar 14, 2024	131.44	131.84	127.71	129.10	714,129	-2.68(-2.03%)
Mar 13, 2024	131.40	132.86	131.40	131.78	627,635	-0.08(-0.06%)
Mar 12, 2024	130.32	132.41	129.44	131.85	886,418	+0.59(+0.45%)
Mar 11, 2024	131.55	132.00	130.70	131.26	561,612	-0.26(-0.19%)
Mar 08, 2024	132.14	132.67	130.81	131.52	629,161	+1.44(+1.10%)
Mar 07, 2024	132.25	132.25	129.72	130.08	1,116,739	+0.63(+0.49%)
Mar 06, 2024	130.09	130.41	127.46	129.45	1,490,640	+0.00(+0.00%)
Mar 05, 2024	129.61	129.80	127.67	129.45	1,575,230	-0.66(-0.51%)
Mar 04, 2024	130.67	131.37	128.69	130.11	1,369,848	-0.60(-0.46%)
Mar 01, 2024	131.27	131.81	128.97	130.71	818,998	-1.00(-0.76%)
Feb 29, 2024	130.30	131.89	130.07	131.72	1,029,848	+2.41(+1.87%)
Feb 28, 2024	129.00	131.32	127.78	129.30	1,699,344	+0.56(+0.44%)
Feb 27, 2024	130.63	130.64	127.89	128.74	1,326,406	-0.60(-0.46%)
Feb 26, 2024	129.19	130.49	128.49	129.34	1,329,339	-0.04(-0.03%)
Feb 23, 2024	129.39	130.85	128.52	129.38	833,503	+0.28(+0.22%)
Feb 22, 2024	131.45	131.48	128.41	129.10	978,609	-1.93(-1.47%)
Feb 21, 2024	128.60	134.23	127.66	131.03	1,628,047	+2.18(+1.69%)
Feb 20, 2024	127.47	129.39	127.13	128.85	1,353,168	+0.84(+0.65%)
Feb 16, 2024	125.52	129.50	125.13	128.01	2,135,200	+1.66(+1.31%)
Feb 15, 2024	126.04	127.09	125.79	126.36	1,038,692	+1.44(+1.15%)
Feb 14, 2024	123.26	125.51	122.85	124.92	996,479	+2.00(+1.63%)
Feb 13, 2024	121.56	123.19	120.24	122.92	803,620	-1.06(-0.86%)
Feb 12, 2024	123.86	124.54	123.33	123.99	641,545	+0.40(+0.33%)
Feb 09, 2024	123.15	123.76	122.44	123.58	531,097	+0.59(+0.48%)
Feb 08, 2024	122.17	123.72	122.01	122.99	657,464	+0.39(+0.32%)
Feb 07, 2024	123.46	123.82	121.99	122.60	683,997	-0.47(-0.38%)
Feb 06, 2024	121.47	123.19	121.10	123.07	641,378	+1.60(+1.32%)
Feb 05, 2024	123.56	124.51	121.44	121.47	551,901	-3.73(-2.98%)
Feb 02, 2024	126.00	126.58	122.99	125.20	733,053	-2.22(-1.74%)
Feb 01, 2024	123.09	127.41	122.80	127.41	912,649	+3.98(+3.22%)
Jan 31, 2024	123.18	125.40	122.21	123.44	850,759	+1.05(+0.86%)
Jan 30, 2024	123.26	124.26	122.33	122.38	847,678	-1.92(-1.54%)
Jan 29, 2024	122.23	124.65	121.86	124.30	801,089	+2.12(+1.73%)
Jan 26, 2024	123.45	123.77	121.94	122.18	683,528	-0.77(-0.62%)
Jan 25, 2024	123.98	124.24	121.89	122.95	819,752	+0.19(+0.15%)
Jan 24, 2024	127.68	128.01	122.48	122.77	1,020,384	-3.93(-3.10%)
Jan 23, 2024	126.81	127.39	124.77	126.69	997,161	-0.14(-0.11%)
Jan 22, 2024	126.86	127.35	123.92	126.83	2,135,665	-0.38(-0.30%)
Jan 19, 2024	127.31	129.16	126.71	127.22	1,050,290	+0.18(+0.14%)
Jan 18, 2024	128.76	129.20	126.95	127.04	584,390	-1.89(-1.47%)
Jan 17, 2024	129.48	131.33	127.99	128.93	693,326	-2.22(-1.69%)
Jan 16, 2024	130.92	132.11	130.18	131.15	638,057	-1.49(-1.12%)
Jan 12, 2024	133.16	133.91	132.06	132.63	429,369	+0.79(+0.60%)
Jan 11, 2024	133.07	133.76	131.53	131.84	665,258	-2.03(-1.52%)
Jan 10, 2024	133.93	134.52	133.11	133.87	1,107,908	+0.87(+0.65%)
Jan 09, 2024	131.48	133.28	130.76	133.01	719,167	+0.59(+0.45%)
Jan 08, 2024	130.04	132.89	130.04	132.41	838,128	+2.37(+1.82%)
Jan 05, 2024	129.77	131.36	128.12	130.04	610,565	-0.47(-0.36%)
Jan 04, 2024	129.63	131.63	129.47	130.51	586,664	+0.64(+0.49%)
Jan 03, 2024	132.24	132.24	129.43	129.88	612,550	-3.57(-2.68%)
Jan 02, 2024	131.42	133.79	130.91	133.45	572,604	+1.84(+1.40%)
Dec 29, 2023	131.94	132.60	131.52	131.61	538,413	-1.46(-1.09%)
Dec 28, 2023	131.85	133.11	131.03	133.06	509,067	+1.37(+1.04%)
Dec 27, 2023	130.46	132.02	130.07	131.70	516,198	+1.21(+0.93%)
Dec 26, 2023	130.29	131.01	129.94	130.48	436,497	+0.26(+0.20%)
Dec 22, 2023	130.75	131.42	129.58	130.22	528,440	+0.46(+0.35%)
Dec 21, 2023	129.62	130.25	127.75	129.76	741,882	+1.16(+0.91%)
Dec 20, 2023	132.04	132.14	128.38	128.60	699,688	-3.06(-2.32%)
Dec 19, 2023	131.98	132.52	131.48	131.66	667,377	+0.14(+0.10%)
Dec 18, 2023	131.87	132.99	131.06	131.52	738,480	+0.38(+0.29%)
Dec 15, 2023	131.87	132.93	129.24	131.14	1,364,839	-2.07(-1.56%)
Dec 14, 2023	131.31	134.41	130.91	133.21	1,385,544	+4.13(+3.20%)
Dec 13, 2023	125.27	129.83	124.61	129.09	867,225	+3.92(+3.13%)
Dec 12, 2023	125.78	126.06	124.45	125.16	580,702	-0.75(-0.60%)
Dec 11, 2023	124.00	126.00	124.00	125.92	447,844	+1.09(+0.88%)
Dec 08, 2023	125.52	126.19	124.14	124.82	675,729	-1.71(-1.35%)
Dec 07, 2023	127.00	127.75	126.17	126.53	484,752	-0.43(-0.34%)
Dec 06, 2023	128.89	129.61	126.91	126.96	884,704	-1.52(-1.18%)
Dec 05, 2023	129.14	129.15	127.10	128.48	696,926	-1.20(-0.93%)
Dec 04, 2023	129.30	129.82	127.85	129.68	840,731	-0.06(-0.05%)
Dec 01, 2023	126.62	129.78	125.75	129.74	1,590,221	+3.26(+2.58%)
Nov 30, 2023	124.78	126.65	124.16	126.48	917,607	+1.31(+1.05%)
Nov 29, 2023	124.56	125.86	123.61	125.17	880,022	+1.82(+1.47%)
Nov 28, 2023	122.03	123.66	121.69	123.36	788,643	+0.61(+0.49%)
Nov 27, 2023	122.00	123.66	121.52	122.75	934,084	+0.75(+0.62%)
Nov 24, 2023	120.83	122.45	120.83	122.00	202,889	+0.74(+0.61%)
Nov 22, 2023	122.35	122.65	120.41	121.25	363,717	+0.56(+0.46%)
Nov 21, 2023	120.51	121.72	120.00	120.69	467,586	-0.21(-0.17%)
Nov 20, 2023	119.51	121.35	118.88	120.90	595,472	+0.91(+0.76%)
Nov 17, 2023	121.08	121.43	119.14	119.99	623,526	-0.25(-0.21%)
Nov 16, 2023	119.08	121.29	118.65	120.25	969,663	+1.66(+1.40%)
Nov 15, 2023	117.58	119.64	117.58	118.58	758,879	+0.71(+0.61%)
Nov 14, 2023	114.13	119.03	114.13	117.87	884,692	+6.48(+5.82%)
Nov 13, 2023	111.67	112.00	110.87	111.39	499,063	-0.80(-0.71%)
Nov 10, 2023	112.73	112.81	110.94	112.19	1,379,444	+0.32(+0.29%)
Nov 09, 2023	114.90	115.14	110.94	111.86	793,314	-2.60(-2.27%)
Nov 08, 2023	115.27	115.28	113.55	114.47	528,095	-0.21(-0.18%)
Nov 07, 2023	116.14	116.36	114.03	114.67	486,567	-1.55(-1.34%)
Nov 06, 2023	116.33	116.99	114.50	116.23	813,846	-0.67(-0.58%)
Nov 03, 2023	115.68	118.42	114.84	116.90	1,363,163	+3.01(+2.64%)
Nov 02, 2023	112.23	115.29	112.23	113.89	1,378,314	+2.91(+2.62%)
Nov 01, 2023	108.70	111.41	108.44	110.98	1,491,093	+2.20(+2.02%)
Oct 31, 2023	107.83	109.25	106.47	108.78	2,193,220	+1.49(+1.39%)
Oct 30, 2023	106.64	107.99	104.94	107.30	1,298,930	+1.64(+1.56%)
Oct 27, 2023	106.00	107.78	103.50	105.65	1,771,811	+0.36(+0.34%)
Oct 26, 2023	103.16	105.75	101.46	105.29	2,140,502	+4.60(+4.57%)
Oct 25, 2023	102.13	103.26	100.47	100.70	730,483	-2.08(-2.03%)
Oct 24, 2023	102.03	103.61	101.96	102.78	699,887	+0.84(+0.83%)
Oct 23, 2023	101.70	103.25	101.38	101.94	927,786	-1.43(-1.38%)
Oct 20, 2023	103.76	105.03	103.16	103.37	1,533,969	+0.05(+0.05%)
Oct 19, 2023	103.04	106.17	103.04	103.32	1,922,759	-0.40(-0.39%)
Oct 18, 2023	103.07	104.63	101.44	103.72	1,036,933	+0.18(+0.17%)
Oct 17, 2023	100.66	106.36	100.48	103.54	1,724,464	+1.41(+1.38%)
Oct 16, 2023	103.06	103.66	101.42	102.13	1,159,481	-0.40(-0.39%)
Oct 13, 2023	103.05	103.99	101.71	102.53	1,560,353	-0.67(-0.65%)
Oct 12, 2023	106.14	106.66	103.04	103.21	2,582,581	-3.29(-3.08%)
Oct 11, 2023	111.95	113.61	106.42	106.50	3,594,264	-4.39(-3.96%)
Oct 10, 2023	112.51	114.34	110.10	110.89	2,349,075	-3.76(-3.28%)
Oct 09, 2023	113.86	115.06	113.38	114.64	790,595	-0.10(-0.08%)
Oct 06, 2023	112.31	115.62	111.69	114.74	717,202	+1.59(+1.41%)
Oct 05, 2023	112.38	114.34	112.27	113.14	670,400	+0.28(+0.25%)
Oct 04, 2023	111.70	113.36	110.92	112.86	757,635	+1.87(+1.68%)
Oct 03, 2023	112.19	112.84	110.74	110.99	864,130	-2.34(-2.06%)

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.

Sun Communities (NY: SUI )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Sun Communities (NY: SUI )

Historical Prices

Sections

Services

The Kane Republican