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 (%)
Sep 28, 2007 16.48 16.50 16.11 16.22 192,836 -0.25(-1.54%)
Sep 27, 2007 16.20 16.61 16.03 16.48 147,223 +0.32(+1.97%)
Sep 26, 2007 16.02 16.22 15.90 16.16 149,262 +0.26(+1.66%)
Sep 25, 2007 15.99 16.09 15.81 15.89 172,254 -0.17(-1.07%)
Sep 24, 2007 16.14 16.38 16.06 16.07 159,646 +0.01(+0.03%)
Sep 21, 2007 15.91 16.09 15.74 16.06 216,570 +0.29(+1.85%)
Sep 20, 2007 16.11 16.13 15.42 15.77 337,463 -0.39(-2.40%)
Sep 19, 2007 16.00 16.21 15.92 16.16 306,313 +0.16(+0.98%)
Sep 18, 2007 15.52 16.38 15.42 16.00 399,950 +0.54(+3.52%)
Sep 17, 2007 15.53 15.59 15.38 15.46 164,652 -0.08(-0.52%)
Sep 14, 2007 15.39 15.59 15.27 15.54 220,093 -0.01(-0.07%)
Sep 13, 2007 15.09 15.78 14.97 15.55 212,120 +0.48(+3.19%)
Sep 12, 2007 15.13 15.24 15.01 15.07 137,581 -0.10(-0.68%)
Sep 11, 2007 14.97 15.17 14.93 15.17 137,766 +0.30(+1.99%)
Sep 10, 2007 14.77 15.07 14.66 14.87 561,079 -0.01(-0.04%)
Sep 07, 2007 14.59 14.88 14.52 14.88 250,316 +0.05(+0.33%)
Sep 06, 2007 15.03 15.08 14.68 14.83 767,451 -0.12(-0.83%)
Sep 05, 2007 15.18 15.18 14.92 14.96 295,558 -0.38(-2.46%)
Sep 04, 2007 15.30 15.49 15.21 15.33 261,812 -0.04(-0.28%)
Aug 31, 2007 15.24 15.44 15.11 15.38 233,443 +0.28(+1.82%)
Aug 30, 2007 14.98 15.25 14.93 15.10 95,676 +0.00(+0.00%)
Aug 29, 2007 14.96 15.14 14.86 15.10 148,706 +0.25(+1.71%)
Aug 28, 2007 15.15 15.21 14.83 14.85 212,490 -0.35(-2.31%)
Aug 27, 2007 15.39 15.52 15.14 15.20 133,131 -0.24(-1.57%)
Aug 24, 2007 15.34 15.49 15.13 15.44 235,482 +0.14(+0.92%)
Aug 23, 2007 15.13 15.40 15.05 15.30 387,712 +0.27(+1.79%)
Aug 22, 2007 15.05 15.13 14.81 15.03 307,796 +0.05(+0.32%)
Aug 21, 2007 14.99 15.13 14.92 14.98 331,159 -0.09(-0.61%)
Aug 20, 2007 14.96 15.13 14.84 15.07 294,446 +0.15(+0.98%)
Aug 17, 2007 14.49 15.16 14.03 14.93 384,560 +0.42(+2.90%)
Aug 16, 2007 14.18 14.77 14.18 14.51 643,035 +0.28(+1.97%)
Aug 15, 2007 14.36 14.83 14.15 14.23 220,649 -0.25(-1.75%)
Aug 14, 2007 14.78 14.78 14.34 14.48 295,002 -0.22(-1.47%)
Aug 13, 2007 14.97 15.40 14.62 14.70 442,411 +0.06(+0.41%)
Aug 10, 2007 14.77 15.06 14.49 14.64 595,753 -0.22(-1.49%)
Aug 09, 2007 15.00 15.92 14.68 14.86 548,471 -0.26(-1.75%)
Aug 08, 2007 14.75 15.38 14.64 15.12 392,533 +0.58(+4.01%)
Aug 07, 2007 14.30 14.67 14.24 14.54 451,867 +0.09(+0.63%)
Aug 06, 2007 13.83 14.63 13.83 14.45 605,024 +0.01(+0.07%)
Aug 03, 2007 14.32 15.02 14.30 14.44 357,118 -0.58(-3.88%)
Aug 02, 2007 14.79 15.28 14.79 15.02 348,774 +0.15(+0.98%)
Aug 01, 2007 14.65 14.87 14.44 14.87 509,718 +0.19(+1.32%)
Jul 31, 2007 14.87 15.06 14.65 14.68 198,213 -0.09(-0.62%)
Jul 30, 2007 14.85 14.93 14.68 14.77 339,688 -0.11(-0.73%)
Jul 27, 2007 15.21 15.27 14.86 14.88 478,568 -0.42(-2.71%)
Jul 26, 2007 15.38 15.48 15.06 15.29 584,628 -0.26(-1.66%)
Jul 25, 2007 15.65 15.75 15.38 15.55 283,877 -0.05(-0.31%)
Jul 24, 2007 15.69 15.73 15.40 15.60 389,381 -0.13(-0.82%)
Jul 23, 2007 15.88 15.96 15.73 15.73 248,462 -0.15(-0.92%)
Jul 20, 2007 16.15 16.15 15.83 15.88 364,164 -0.28(-1.70%)
Jul 19, 2007 16.15 16.24 16.05 16.15 226,026 +0.08(+0.47%)
Jul 18, 2007 15.96 16.08 15.74 16.08 223,986 +0.05(+0.34%)
Jul 17, 2007 16.12 16.22 15.97 16.02 435,550 -0.06(-0.40%)
Jul 16, 2007 16.18 16.31 16.04 16.09 223,245 -0.11(-0.70%)
Jul 13, 2007 16.14 16.25 16.01 16.20 121,449 +0.06(+0.37%)
Jul 12, 2007 16.17 16.25 16.04 16.14 504,155 +0.04(+0.27%)
Jul 11, 2007 16.32 16.34 15.93 16.10 626,162 -0.44(-2.64%)
Jul 10, 2007 16.62 16.68 16.45 16.54 331,901 -0.16(-0.94%)
Jul 09, 2007 16.89 16.93 16.68 16.69 528,816 -0.16(-0.96%)
Jul 06, 2007 16.68 17.02 16.59 16.85 522,327 +0.16(+0.97%)
Jul 05, 2007 16.60 16.90 16.43 16.69 351,555 +0.08(+0.49%)
Jul 03, 2007 16.59 16.75 16.57 16.61 175,221 +0.03(+0.16%)
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.