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 31, 2003 15.63 15.63 15.47 15.58 190,689 -0.07(-0.47%)
Mar 28, 2003 15.67 15.75 15.63 15.66 136,239 -0.01(-0.08%)
Mar 27, 2003 15.55 15.67 15.50 15.67 151,862 +0.12(+0.76%)
Mar 26, 2003 15.63 15.63 15.50 15.55 152,551 -0.09(-0.58%)
Mar 25, 2003 15.58 15.76 15.54 15.64 221,475 +0.10(+0.62%)
Mar 24, 2003 15.93 15.94 15.50 15.55 150,943 -0.43(-2.67%)
Mar 21, 2003 15.60 16.02 15.56 15.97 132,563 +0.37(+2.40%)
Mar 20, 2003 15.32 15.62 15.14 15.60 116,710 +0.23(+1.53%)
Mar 19, 2003 15.13 15.36 15.05 15.36 104,074 +0.22(+1.44%)
Mar 18, 2003 15.23 15.23 14.79 15.15 252,950 -0.09(-0.57%)
Mar 17, 2003 14.89 15.33 14.69 15.23 249,963 +0.34(+2.31%)
Mar 14, 2003 14.52 14.92 14.52 14.89 182,418 +0.30(+2.06%)
Mar 13, 2003 14.58 14.65 14.53 14.59 139,685 +0.01(+0.06%)
Mar 12, 2003 14.47 14.60 14.47 14.58 76,505 +0.09(+0.60%)
Mar 11, 2003 14.49 14.58 14.31 14.49 117,629 +0.04(+0.30%)
Mar 10, 2003 14.75 14.75 14.45 14.45 66,396 -0.30(-2.04%)
Mar 07, 2003 14.76 14.86 14.70 14.75 112,575 -0.05(-0.32%)
Mar 06, 2003 14.84 14.84 14.58 14.80 125,671 -0.04(-0.29%)
Mar 05, 2003 14.96 14.96 14.73 14.84 267,424 -0.18(-1.19%)
Mar 04, 2003 15.12 15.12 15.01 15.02 72,599 -0.10(-0.63%)
Mar 03, 2003 15.23 15.23 15.06 15.12 85,695 -0.12(-0.77%)
Feb 28, 2003 15.23 15.32 15.17 15.23 193,216 +0.00(+0.00%)
Feb 27, 2003 15.26 15.26 15.16 15.23 43,651 +0.04(+0.29%)
Feb 26, 2003 15.21 15.28 15.19 15.19 58,585 -0.04(-0.29%)
Feb 25, 2003 15.07 15.32 15.07 15.23 63,869 +0.12(+0.78%)
Feb 24, 2003 15.39 15.39 15.06 15.12 106,602 -0.17(-1.14%)
Feb 21, 2003 15.21 15.39 15.10 15.29 79,032 +0.06(+0.37%)
Feb 20, 2003 15.23 15.23 15.11 15.23 42,503 +0.04(+0.29%)
Feb 19, 2003 15.21 15.23 15.14 15.19 49,395 +0.02(+0.14%)
Feb 18, 2003 15.10 15.30 15.10 15.17 136,928 +0.03(+0.23%)
Feb 14, 2003 15.06 15.15 14.93 15.13 100,399 +0.08(+0.55%)
Feb 13, 2003 15.04 15.08 14.98 15.05 167,025 -0.01(-0.06%)
Feb 12, 2003 15.06 15.20 15.03 15.06 92,357 +0.07(+0.44%)
Feb 11, 2003 15.13 15.18 14.97 14.99 90,290 -0.07(-0.43%)
Feb 10, 2003 14.89 15.08 14.85 15.06 156,916 +0.13(+0.85%)
Feb 07, 2003 14.99 15.05 14.80 14.93 125,441 -0.08(-0.55%)
Feb 06, 2003 15.17 15.17 14.99 15.02 75,816 -0.07(-0.43%)
Feb 05, 2003 15.05 15.19 15.02 15.08 46,638 +0.07(+0.49%)
Feb 04, 2003 14.97 15.06 14.93 15.01 104,304 -0.01(-0.06%)
Feb 03, 2003 15.10 15.18 15.02 15.02 123,143 -0.11(-0.72%)
Jan 31, 2003 15.02 15.13 14.95 15.13 408,028 +0.21(+1.43%)
Jan 30, 2003 15.13 15.13 14.91 14.91 116,710 -0.21(-1.41%)
Jan 29, 2003 15.15 15.21 15.07 15.13 271,559 -0.02(-0.14%)
Jan 28, 2003 15.15 15.21 15.06 15.15 271,100 +0.04(+0.26%)
Jan 27, 2003 15.13 15.16 15.06 15.11 284,195 +0.03(+0.17%)
Jan 24, 2003 15.05 15.08 14.88 15.08 306,251 +0.06(+0.38%)
Jan 23, 2003 15.09 15.13 14.93 15.03 61,342 +0.02(+0.15%)
Jan 22, 2003 15.04 15.15 14.88 15.00 441,801 -0.06(-0.40%)
Jan 21, 2003 15.06 15.11 15.02 15.06 55,828 -0.07(-0.43%)
Jan 17, 2003 15.30 15.30 15.10 15.13 81,789 -0.10(-0.69%)
Jan 16, 2003 15.37 15.37 15.20 15.23 325,320 -0.36(-2.29%)
Jan 15, 2003 15.73 15.73 15.52 15.59 183,796 -0.09(-0.58%)
Jan 14, 2003 15.67 15.70 15.66 15.68 57,666 +0.01(+0.08%)
Jan 13, 2003 15.71 15.78 15.67 15.67 62,720 -0.00(-0.03%)
Jan 10, 2003 15.87 15.93 15.67 15.67 69,613 -0.15(-0.94%)
Jan 09, 2003 15.85 16.00 15.72 15.82 150,024 -0.28(-1.73%)
Jan 08, 2003 16.10 16.17 16.08 16.10 357,944 +0.05(+0.33%)
Jan 07, 2003 16.39 16.39 16.00 16.05 98,101 -0.32(-1.94%)
Jan 06, 2003 16.26 16.51 16.26 16.37 225,610 +0.15(+0.91%)
Jan 03, 2003 16.10 16.27 16.10 16.22 64,558 +0.16(+0.98%)
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.