Skip to main content

Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 131.51 135.39 130.79 132.68 836,092 -0.21(-0.16%)
Oct 30, 2024 131.60 133.22 131.58 132.89 712,204 +1.64(+1.25%)
Oct 29, 2024 131.58 132.28 129.83 131.25 738,103 -0.70(-0.53%)
Oct 28, 2024 134.24 134.24 127.85 131.95 1,916,942 -1.94(-1.45%)
Oct 25, 2024 138.73 138.73 133.89 133.89 815,456 -3.98(-2.89%)
Oct 24, 2024 138.97 140.49 137.53 137.87 824,918 -1.18(-0.85%)
Oct 23, 2024 135.30 139.18 134.62 139.05 911,392 +3.70(+2.73%)
Oct 22, 2024 133.68 136.21 133.11 135.35 979,527 +1.39(+1.04%)
Oct 21, 2024 135.02 135.50 133.55 133.96 733,223 -2.23(-1.64%)
Oct 18, 2024 137.09 138.02 136.02 136.19 923,252 -1.39(-1.01%)
Oct 17, 2024 136.39 137.86 136.03 137.58 1,292,272 +1.51(+1.11%)
Oct 16, 2024 133.74 136.28 133.74 136.07 698,018 +2.36(+1.77%)
Oct 15, 2024 130.46 134.35 130.46 133.71 952,020 +3.46(+2.66%)
Oct 14, 2024 129.41 130.31 128.47 130.25 1,232,234 +0.45(+0.35%)
Oct 11, 2024 129.72 130.00 128.72 129.80 1,165,217 +0.92(+0.71%)
Oct 10, 2024 127.24 129.43 126.84 128.88 1,335,327 +2.19(+1.73%)
Oct 09, 2024 124.51 127.09 124.30 126.69 1,041,424 +1.61(+1.29%)
Oct 08, 2024 128.00 128.31 123.95 125.08 1,111,775 -2.52(-1.97%)
Oct 07, 2024 129.22 130.26 126.63 127.60 1,094,525 -2.17(-1.67%)
Oct 04, 2024 130.18 131.18 129.14 129.77 947,756 -1.30(-0.99%)
Oct 03, 2024 133.11 133.62 130.68 131.07 722,124 -2.08(-1.56%)
Oct 02, 2024 132.50 133.83 131.72 133.15 742,767 -0.59(-0.44%)
Oct 01, 2024 135.87 135.90 132.43 133.74 1,225,095 -1.41(-1.04%)
Sep 30, 2024 134.77 135.42 134.08 135.15 1,053,546 +0.11(+0.08%)
Sep 27, 2024 136.34 136.34 134.56 135.04 1,671,242 +0.36(+0.27%)
Sep 26, 2024 136.63 136.92 133.83 134.68 1,359,636 -1.85(-1.35%)
Sep 25, 2024 137.90 138.06 132.61 136.53 3,983,286 -1.61(-1.16%)
Sep 24, 2024 138.18 139.49 137.56 138.14 1,062,263 -1.11(-0.80%)
Sep 23, 2024 140.46 140.96 138.52 139.25 1,422,543 -0.46(-0.33%)
Sep 20, 2024 143.00 143.62 138.63 139.71 3,352,682 -3.92(-2.73%)
Sep 19, 2024 143.39 144.48 141.84 143.63 1,217,698 +1.51(+1.06%)
Sep 18, 2024 144.00 145.12 141.40 142.12 599,765 -1.62(-1.13%)
Sep 17, 2024 144.67 145.97 142.83 143.74 815,970 -1.16(-0.80%)
Sep 16, 2024 145.35 146.48 144.31 144.90 571,509 -1.66(-1.13%)
Sep 13, 2024 144.20 146.81 143.79 146.56 939,599 +2.96(+2.06%)
Sep 12, 2024 140.24 143.82 139.76 143.60 849,609 +2.86(+2.03%)
Sep 11, 2024 138.45 140.85 137.85 140.74 754,922 +0.32(+0.23%)
Sep 10, 2024 139.70 140.85 138.70 140.42 787,373 +1.39(+1.00%)
Sep 09, 2024 139.60 140.35 138.27 139.03 1,141,448 -1.21(-0.86%)
Sep 06, 2024 136.40 140.34 136.04 140.24 1,515,874 +3.74(+2.74%)
Sep 05, 2024 136.40 137.21 135.47 136.50 1,219,029 +1.12(+0.83%)
Sep 04, 2024 135.08 137.92 135.08 135.38 1,358,060 +0.79(+0.59%)
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.