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 (%)
Mar 29, 2002 17.21 17.21 17.06 17.11 121,995 +0.00(+0.00%)
Mar 28, 2002 17.21 17.21 17.06 17.11 121,995 -0.08(-0.46%)
Mar 27, 2002 17.03 17.21 16.98 17.18 139,915 +0.11(+0.66%)
Mar 26, 2002 17.24 17.29 17.07 17.07 103,385 -0.17(-0.96%)
Mar 25, 2002 17.25 17.26 17.09 17.24 43,881 +0.00(+0.00%)
Mar 22, 2002 17.24 17.28 17.19 17.24 64,788 +0.00(+0.00%)
Mar 21, 2002 17.24 17.24 17.15 17.24 1,004,449 +0.01(+0.05%)
Mar 20, 2002 17.37 17.37 17.21 17.23 811,003 -0.11(-0.65%)
Mar 19, 2002 17.37 17.39 17.34 17.34 98,561 -0.03(-0.15%)
Mar 18, 2002 17.42 17.43 17.35 17.37 167,714 -0.04(-0.25%)
Mar 15, 2002 17.30 17.41 17.30 17.41 94,885 +0.00(+0.02%)
Mar 14, 2002 17.37 17.49 17.37 17.41 76,964 +0.03(+0.20%)
Mar 13, 2002 17.36 17.38 17.28 17.37 300,507 +0.03(+0.18%)
Mar 12, 2002 17.38 17.39 17.34 17.34 214,353 -0.06(-0.35%)
Mar 11, 2002 17.38 17.41 17.26 17.40 134,631 +0.01(+0.07%)
Mar 08, 2002 17.39 17.41 17.35 17.39 75,356 +0.00(+0.00%)
Mar 07, 2002 17.40 17.41 17.37 17.39 6,593,711 +0.00(+0.00%)
Mar 06, 2002 17.06 17.39 17.05 17.39 95,114 +0.34(+1.99%)
Mar 05, 2002 16.87 17.05 16.77 17.05 410,326 +0.19(+1.14%)
Mar 04, 2002 16.87 16.91 16.74 16.86 52,382 -0.01(-0.05%)
Mar 01, 2002 16.77 16.87 16.75 16.87 138,307 +0.10(+0.57%)
Feb 28, 2002 16.78 16.87 16.74 16.77 61,801 -0.03(-0.18%)
Feb 27, 2002 16.95 16.95 16.78 16.80 28,488 -0.14(-0.82%)
Feb 26, 2002 16.84 16.94 16.82 16.94 25,961 +0.12(+0.70%)
Feb 25, 2002 16.88 16.89 16.76 16.82 35,380 -0.04(-0.26%)
Feb 22, 2002 16.66 16.87 16.65 16.87 52,841 +0.22(+1.31%)
Feb 21, 2002 16.89 16.93 16.65 16.65 135,550 -0.26(-1.52%)
Feb 20, 2002 16.71 16.98 16.63 16.91 112,575 +0.13(+0.80%)
Feb 19, 2002 16.96 16.96 16.67 16.77 70,302 -0.18(-1.08%)
Feb 18, 2002 16.87 16.98 16.82 16.95 31,934 +0.00(+0.00%)
Feb 15, 2002 16.87 16.98 16.82 16.95 31,934 +0.10(+0.57%)
Feb 14, 2002 16.95 16.96 16.86 16.86 28,488 -0.12(-0.69%)
Feb 13, 2002 16.67 16.98 16.65 16.98 59,733 +0.13(+0.78%)
Feb 12, 2002 16.98 16.98 16.80 16.84 62,950 -0.13(-0.77%)
Feb 11, 2002 16.91 16.99 16.91 16.98 44,800 +0.06(+0.36%)
Feb 08, 2002 16.84 16.91 16.75 16.91 68,923 +0.03(+0.21%)
Feb 07, 2002 16.82 16.94 16.81 16.88 159,443 +0.03(+0.21%)
Feb 06, 2002 16.84 16.91 16.78 16.84 75,126 -0.03(-0.18%)
Feb 05, 2002 16.80 16.92 16.78 16.88 122,914 +0.05(+0.31%)
Feb 04, 2002 16.84 16.85 16.76 16.82 58,585 +0.02(+0.13%)
Feb 01, 2002 16.75 16.87 16.74 16.80 51,003 +0.09(+0.52%)
Jan 31, 2002 16.89 16.89 16.71 16.71 99,250 -0.20(-1.16%)
Jan 30, 2002 16.54 16.91 16.54 16.91 83,168 +0.31(+1.89%)
Jan 29, 2002 16.74 16.74 16.59 16.60 91,668 -0.14(-0.83%)
Jan 28, 2002 16.74 16.83 16.67 16.74 68,464 +0.02(+0.13%)
Jan 25, 2002 16.74 16.80 16.71 16.71 82,249 +0.00(+0.00%)
Jan 24, 2002 16.77 16.78 16.70 16.71 198,041 -0.04(-0.26%)
Jan 23, 2002 16.75 16.79 16.71 16.76 90,290 +0.02(+0.10%)
Jan 22, 2002 16.74 16.84 16.74 16.74 109,129 +0.00(+0.03%)
Jan 21, 2002 16.91 16.93 16.74 16.74 125,900 +0.00(+0.00%)
Jan 18, 2002 16.91 16.93 16.74 16.74 125,900 -0.17(-1.03%)
Jan 17, 2002 16.71 16.93 16.71 16.91 88,452 +0.20(+1.17%)
Jan 16, 2002 16.81 16.83 16.67 16.71 418,137 -0.09(-0.52%)
Jan 15, 2002 16.81 16.81 16.61 16.80 109,818 -0.05(-0.31%)
Jan 14, 2002 16.58 16.93 16.52 16.85 179,201 +0.31(+1.89%)
Jan 11, 2002 16.51 16.58 16.47 16.54 30,096 +0.04(+0.26%)
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.