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 (%)
Feb 28, 2014 33.52 33.86 33.42 33.54 302,887 +0.08(+0.24%)
Feb 27, 2014 33.48 33.58 33.18 33.46 163,372 -0.05(-0.15%)
Feb 26, 2014 33.08 33.62 32.79 33.51 386,374 +0.50(+1.50%)
Feb 25, 2014 32.95 33.31 32.85 33.01 193,966 +0.03(+0.09%)
Feb 24, 2014 33.28 33.49 32.95 32.98 276,641 -0.46(-1.37%)
Feb 21, 2014 33.71 33.75 33.26 33.44 410,876 -0.13(-0.39%)
Feb 20, 2014 34.42 35.17 33.35 33.57 380,091 -0.77(-2.25%)
Feb 19, 2014 34.82 34.93 34.20 34.34 243,119 -0.48(-1.38%)
Feb 18, 2014 34.42 34.98 34.35 34.82 197,860 +0.40(+1.16%)
Feb 14, 2014 34.79 34.42 34.42 34.42 189,127 -0.32(-0.92%)
Feb 13, 2014 34.74 35.23 34.42 34.74 345,912 -0.21(-0.60%)
Feb 12, 2014 35.30 35.38 34.71 34.96 395,667 -0.24(-0.68%)
Feb 11, 2014 34.87 35.46 34.70 35.20 161,273 +0.34(+0.98%)
Feb 10, 2014 34.63 34.90 34.33 34.85 181,734 +0.29(+0.84%)
Feb 07, 2014 34.76 34.92 34.42 34.56 206,864 -0.17(-0.48%)
Feb 06, 2014 34.31 34.92 34.31 34.73 300,735 +0.48(+1.40%)
Feb 05, 2014 34.31 34.42 34.02 34.25 242,149 -0.17(-0.49%)
Feb 04, 2014 33.93 34.52 33.58 34.42 368,841 +0.56(+1.66%)
Feb 03, 2014 34.04 34.21 33.54 33.86 347,515 -0.18(-0.53%)
Jan 31, 2014 33.02 34.14 33.02 34.04 356,506 +0.58(+1.74%)
Jan 30, 2014 32.95 33.83 32.86 33.46 396,017 +0.74(+2.27%)
Jan 29, 2014 32.34 32.87 32.23 32.71 179,628 +0.18(+0.56%)
Jan 28, 2014 32.22 32.71 32.12 32.53 167,333 +0.31(+0.97%)
Jan 27, 2014 32.33 32.57 31.82 32.22 174,279 -0.16(-0.49%)
Jan 24, 2014 32.27 32.64 31.80 32.38 166,584 -0.04(-0.11%)
Jan 23, 2014 32.95 33.08 32.25 32.41 135,103 -0.58(-1.77%)
Jan 22, 2014 32.65 33.09 32.59 33.00 162,935 +0.34(+1.05%)
Jan 21, 2014 31.68 32.73 31.43 32.65 217,334 +1.07(+3.39%)
Jan 17, 2014 31.77 31.58 31.58 31.58 133,364 -0.16(-0.50%)
Jan 16, 2014 31.50 31.79 31.50 31.74 102,628 +0.24(+0.76%)
Jan 15, 2014 31.10 31.60 31.10 31.50 128,108 +0.40(+1.29%)
Jan 14, 2014 30.99 31.30 30.83 31.10 89,549 +0.25(+0.83%)
Jan 13, 2014 31.05 31.22 30.62 30.85 125,461 -0.35(-1.12%)
Jan 10, 2014 30.91 31.27 30.83 31.20 130,960 +0.37(+1.20%)
Jan 09, 2014 31.23 31.23 30.44 30.83 109,937 -0.29(-0.94%)
Jan 08, 2014 31.73 31.85 30.94 31.12 148,748 -0.71(-2.22%)
Jan 07, 2014 31.26 32.25 31.26 31.82 204,509 +1.11(+3.63%)
Jan 06, 2014 30.98 31.13 30.44 30.71 178,841 -0.19(-0.61%)
Jan 03, 2014 30.57 31.08 30.32 30.90 100,180 +0.33(+1.10%)
Jan 02, 2014 30.96 31.21 30.37 30.56 146,916 -0.48(-1.55%)
Dec 31, 2013 30.97 31.05 31.05 31.05 369,327 +0.07(+0.24%)
Dec 30, 2013 30.32 31.34 30.24 30.97 243,641 +0.58(+1.92%)
Dec 27, 2013 30.23 30.40 29.89 30.39 186,042 +0.20(+0.68%)
Dec 26, 2013 30.67 30.91 29.88 30.19 215,850 -0.41(-1.34%)
Dec 24, 2013 30.47 30.88 30.38 30.59 153,262 +0.19(+0.64%)
Dec 23, 2013 30.55 30.65 30.14 30.40 220,760 -0.09(-0.31%)
Dec 20, 2013 30.22 30.54 29.93 30.49 459,472 +0.21(+0.69%)
Dec 19, 2013 30.24 30.34 29.78 30.29 212,531 -0.08(-0.26%)
Dec 18, 2013 29.57 30.58 29.33 30.37 265,981 +0.85(+2.89%)
Dec 17, 2013 29.31 29.66 29.04 29.51 127,287 +0.29(+1.01%)
Dec 16, 2013 29.30 29.38 28.85 29.22 138,190 -0.01(-0.05%)
Dec 13, 2013 28.71 29.41 28.35 29.23 357,541 +0.64(+2.23%)
Dec 12, 2013 29.02 29.34 28.49 28.59 334,795 -0.35(-1.21%)
Dec 11, 2013 29.91 29.91 28.90 28.95 371,246 -1.00(-3.33%)
Dec 10, 2013 30.00 30.38 29.94 29.94 173,795 -0.06(-0.19%)
Dec 09, 2013 29.86 30.07 29.83 30.00 212,926 +0.08(+0.26%)
Dec 06, 2013 29.71 30.04 29.45 29.92 147,595 +0.58(+1.98%)
Dec 05, 2013 29.27 29.53 29.05 29.34 204,126 +0.11(+0.37%)
Dec 04, 2013 29.17 29.75 28.95 29.23 100,059 -0.01(-0.02%)
Dec 03, 2013 28.90 29.43 28.90 29.24 161,441 +0.24(+0.82%)
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.