Skip to main content

Sun Communities (NY: SUI )

118.95 +1.22 (+1.04%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 54.11 54.96 53.64 53.83 336,738 -0.41(-0.75%)
Feb 26, 2016 55.00 55.22 54.23 54.23 205,924 -0.74(-1.35%)
Feb 25, 2016 53.96 55.30 53.84 54.97 257,838 +0.98(+1.82%)
Feb 24, 2016 52.95 54.02 52.81 53.99 263,630 +0.71(+1.33%)
Feb 23, 2016 52.97 54.00 52.17 53.29 260,003 +0.18(+0.35%)
Feb 22, 2016 53.60 54.07 53.01 53.10 256,147 -0.14(-0.27%)
Feb 19, 2016 52.41 53.49 52.41 53.25 212,057 +0.58(+1.10%)
Feb 18, 2016 52.53 53.21 52.17 52.66 158,556 +0.15(+0.29%)
Feb 17, 2016 52.70 53.66 52.43 52.51 339,330 +0.02(+0.03%)
Feb 16, 2016 52.13 52.59 51.91 52.50 158,968 +0.78(+1.51%)
Feb 12, 2016 51.12 51.71 51.71 51.71 266,345 +0.76(+1.49%)
Feb 11, 2016 50.67 51.22 49.88 50.96 265,132 -0.41(-0.79%)
Feb 10, 2016 51.05 52.49 50.73 51.36 232,274 +0.50(+0.99%)
Feb 09, 2016 51.13 51.57 50.64 50.86 198,463 -0.66(-1.28%)
Feb 08, 2016 52.42 52.42 50.87 51.52 448,050 -1.06(-2.02%)
Feb 05, 2016 53.57 53.63 52.58 52.58 277,779 -1.28(-2.37%)
Feb 04, 2016 53.95 54.14 52.99 53.86 278,451 -0.33(-0.62%)
Feb 03, 2016 54.30 54.86 53.48 54.19 262,968 +0.16(+0.30%)
Feb 02, 2016 54.03 54.37 53.61 54.03 309,679 -0.10(-0.19%)
Feb 01, 2016 52.65 54.72 52.34 54.14 354,710 +1.06(+2.00%)
Jan 29, 2016 52.15 53.09 51.77 53.08 579,755 +1.49(+2.89%)
Jan 28, 2016 52.72 52.92 51.49 51.59 251,195 -0.79(-1.51%)
Jan 27, 2016 53.17 53.31 52.17 52.38 330,473 -1.17(-2.19%)
Jan 26, 2016 53.43 53.95 53.00 53.55 589,838 +0.24(+0.45%)
Jan 25, 2016 53.62 54.35 53.26 53.31 366,520 -0.36(-0.67%)
Jan 22, 2016 52.85 53.86 52.50 53.67 285,298 +1.22(+2.33%)
Jan 21, 2016 53.22 53.46 52.34 52.45 273,050 -0.41(-0.78%)
Jan 20, 2016 53.26 53.64 51.71 52.86 431,847 -0.60(-1.12%)
Jan 19, 2016 53.05 53.74 52.58 53.46 282,883 +0.80(+1.53%)
Jan 15, 2016 52.37 52.66 52.66 52.66 295,828 -0.59(-1.11%)
Jan 14, 2016 53.67 53.92 53.02 53.25 292,969 -0.31(-0.58%)
Jan 13, 2016 54.13 54.73 53.31 53.56 338,079 -0.57(-1.06%)
Jan 12, 2016 54.51 54.51 53.50 54.13 331,365 -0.04(-0.07%)
Jan 11, 2016 53.56 54.50 53.52 54.17 337,044 +0.73(+1.36%)
Jan 08, 2016 54.06 54.20 53.31 53.44 478,976 -0.21(-0.39%)
Jan 07, 2016 53.52 54.03 53.46 53.65 441,234 -0.62(-1.15%)
Jan 06, 2016 54.14 54.91 53.94 54.27 389,855 -0.37(-0.69%)
Jan 05, 2016 53.60 54.86 53.47 54.65 301,630 +1.24(+2.33%)
Jan 04, 2016 54.33 54.38 53.06 53.40 414,742 -1.22(-2.23%)
Dec 31, 2015 55.17 54.62 54.62 54.62 307,746 -0.63(-1.14%)
Dec 30, 2015 55.53 55.89 55.16 55.25 219,750 -0.49(-0.87%)
Dec 29, 2015 55.10 55.75 55.10 55.74 184,854 +0.88(+1.61%)
Dec 28, 2015 54.28 54.89 54.05 54.86 392,524 +0.51(+0.93%)
Dec 24, 2015 54.53 54.35 54.35 54.35 125,122 -0.25(-0.46%)
Dec 23, 2015 54.10 54.86 54.10 54.60 407,342 +0.58(+1.08%)
Dec 22, 2015 54.19 54.61 53.75 54.02 389,805 -0.04(-0.07%)
Dec 21, 2015 54.69 54.85 53.73 54.06 363,996 -0.13(-0.25%)
Dec 18, 2015 54.76 54.94 54.02 54.19 1,770,903 -0.70(-1.28%)
Dec 17, 2015 55.36 55.56 54.68 54.89 413,667 -0.27(-0.49%)
Dec 16, 2015 53.76 55.36 53.64 55.16 628,559 +1.55(+2.89%)
Dec 15, 2015 53.48 54.12 53.32 53.62 413,399 +0.47(+0.89%)
Dec 14, 2015 53.01 53.55 52.72 53.14 516,441 +0.01(+0.01%)
Dec 11, 2015 52.03 53.17 52.03 53.13 416,193 +0.39(+0.75%)
Dec 10, 2015 53.02 53.27 52.57 52.74 498,437 -0.28(-0.52%)
Dec 09, 2015 52.74 53.23 52.46 53.02 268,792 -0.09(-0.16%)
Dec 08, 2015 52.67 53.30 52.67 53.10 299,226 +0.23(+0.43%)
Dec 07, 2015 53.19 53.38 52.61 52.87 200,282 -0.33(-0.62%)
Dec 04, 2015 51.93 53.49 51.93 53.20 276,356 +1.25(+2.40%)
Dec 03, 2015 52.83 52.88 51.62 51.96 412,365 -0.94(-1.78%)
Dec 02, 2015 53.79 53.98 52.79 52.90 405,165 -1.02(-1.89%)
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.