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

Sun Communities (NY: SUI )

143.82 -0.81 (-0.56%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Sep 30, 2008 8.257 8.713 8.222 8.683 257,403 +0.46(+5.60%)
Sep 29, 2008 8.595 8.634 8.222 8.222 204,347 -0.54(-6.15%)
Sep 26, 2008 8.577 8.810 8.577 8.761 0 +0.03(+0.35%)
Sep 25, 2008 8.805 8.818 8.652 8.731 226,334 +0.04(+0.50%)
Sep 24, 2008 9.125 9.130 8.648 8.687 136,655 -0.34(-3.74%)
Sep 23, 2008 9.007 9.165 8.963 9.024 520,371 -0.03(-0.29%)
Sep 22, 2008 8.928 9.314 8.928 9.051 369,234 +0.07(+0.83%)
Sep 19, 2008 8.551 9.309 8.551 8.976 0 +0.27(+3.07%)
Sep 18, 2008 8.455 8.989 8.152 8.709 506,651 +0.40(+4.85%)
Sep 17, 2008 8.349 8.547 8.240 8.306 236,118 -0.28(-3.27%)
Sep 16, 2008 8.205 8.643 8.205 8.586 286,887 +0.23(+2.78%)
Sep 15, 2008 7.758 8.604 7.758 8.354 194,942 -0.40(-4.60%)
Sep 12, 2008 8.634 8.773 8.503 8.757 0 +0.13(+1.52%)
Sep 11, 2008 8.573 8.665 8.415 8.626 225,652 -0.03(-0.35%)
Sep 10, 2008 8.652 8.775 8.582 8.656 213,738 +0.11(+1.33%)
Sep 09, 2008 8.748 8.985 8.542 8.542 223,158 -0.22(-2.55%)
Sep 08, 2008 8.069 8.779 8.069 8.766 182,049 +0.31(+3.63%)
Sep 05, 2008 8.455 8.538 8.297 8.459 0 -0.02(-0.21%)
Sep 04, 2008 8.639 8.761 8.442 8.477 91,320 -0.26(-3.01%)
Sep 03, 2008 8.621 8.766 8.323 8.740 321,024 +0.01(+0.10%)
Sep 02, 2008 8.599 8.744 8.485 8.731 283,937 +0.27(+3.16%)
Aug 29, 2008 8.393 8.503 8.310 8.463 0 +0.00(+0.00%)
Aug 28, 2008 8.236 8.507 8.170 8.463 481,346 +0.24(+2.93%)
Aug 27, 2008 8.319 8.319 8.082 8.222 267,428 -0.11(-1.26%)
Aug 26, 2008 8.345 8.420 8.192 8.328 99,985 -0.02(-0.21%)
Aug 25, 2008 8.411 8.424 8.249 8.345 121,770 -0.15(-1.81%)
Aug 22, 2008 8.284 8.503 8.284 8.498 0 +0.17(+2.00%)
Aug 21, 2008 8.214 8.442 8.161 8.332 137,132 +0.00(+0.00%)
Aug 20, 2008 8.415 8.547 8.275 8.332 298,466 -0.04(-0.42%)
Aug 19, 2008 8.415 8.428 8.266 8.367 437,232 -0.03(-0.37%)
Aug 18, 2008 8.275 8.398 8.130 8.398 341,483 +0.05(+0.58%)
Aug 15, 2008 8.328 8.349 8.236 8.349 0 +0.02(+0.21%)
Aug 14, 2008 8.100 8.332 8.083 8.332 242,374 +0.23(+2.81%)
Aug 13, 2008 8.065 8.152 7.981 8.104 198,349 -0.02(-0.27%)
Aug 12, 2008 8.073 8.227 7.951 8.126 208,844 +0.07(+0.93%)
Aug 11, 2008 7.561 8.056 7.517 8.051 309,639 +0.53(+7.11%)
Aug 08, 2008 7.341 7.670 7.337 7.517 487,057 -0.21(-2.72%)
Aug 07, 2008 7.859 7.924 7.688 7.727 153,431 -0.19(-2.38%)
Aug 06, 2008 7.859 7.964 7.745 7.916 279,655 +0.04(+0.44%)
Aug 05, 2008 7.569 7.898 7.561 7.881 250,209 +0.43(+5.83%)
Aug 04, 2008 7.447 7.556 7.429 7.447 630,238 +0.03(+0.35%)
Aug 01, 2008 7.447 7.521 7.219 7.420 288,083 -0.02(-0.29%)
Jul 31, 2008 7.477 7.582 7.403 7.442 289,128 -0.10(-1.28%)
Jul 30, 2008 7.574 7.661 7.341 7.539 248,787 -0.04(-0.46%)
Jul 29, 2008 7.574 7.675 7.512 7.574 410,741 +0.06(+0.82%)
Jul 28, 2008 7.749 7.881 7.473 7.512 270,294 -0.24(-3.05%)
Jul 25, 2008 7.718 7.951 7.609 7.749 218,415 +0.12(+1.61%)
Jul 24, 2008 8.016 8.113 7.604 7.626 493,525 -0.35(-4.34%)
Jul 23, 2008 7.824 8.082 7.775 7.973 633,957 +0.20(+2.54%)
Jul 22, 2008 7.644 7.810 7.604 7.775 563,650 +0.11(+1.49%)
Jul 21, 2008 7.753 7.911 7.626 7.661 339,818 -0.02(-0.29%)
Jul 18, 2008 7.797 7.797 7.618 7.683 485,814 -0.14(-1.85%)
Jul 17, 2008 7.670 7.828 7.499 7.828 749,612 +0.25(+3.36%)
Jul 16, 2008 7.600 7.633 7.346 7.574 674,509 -0.05(-0.69%)
Jul 15, 2008 7.753 7.806 7.609 7.626 412,292 -0.22(-2.85%)
Jul 14, 2008 8.135 8.187 7.850 7.850 440,196 -0.21(-2.66%)
Jul 11, 2008 7.942 8.157 7.907 8.065 381,381 +0.01(+0.16%)
Jul 10, 2008 7.745 8.073 7.745 8.051 525,673 -0.07(-0.92%)
Jul 09, 2008 8.402 8.967 8.047 8.126 756,046 -0.23(-2.78%)
Jul 08, 2008 7.986 8.371 7.911 8.358 487,737 +0.40(+5.07%)
Jul 07, 2008 8.108 8.135 7.937 7.955 392,091 -0.07(-0.87%)
Jul 04, 2008 8.065 8.152 7.959 8.025 216,095 +0.00(+0.00%)
Jul 03, 2008 8.065 8.152 7.959 8.025 216,095 -0.03(-0.33%)
Jul 02, 2008 8.091 8.187 7.990 8.051 381,726 -0.05(-0.65%)
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.