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, 2009 5.396 5.699 5.268 5.604 218,115 +0.28(+5.34%)
Mar 30, 2009 5.348 5.405 5.135 5.320 229,975 -0.63(-10.66%)
Mar 26, 2009 5.609 5.983 5.576 5.955 279,439 +0.38(+6.80%)
Mar 25, 2009 5.490 5.945 5.216 5.576 287,680 +0.12(+2.17%)
Mar 24, 2009 5.235 6.078 5.135 5.457 549,997 -0.20(-3.52%)
Mar 23, 2009 5.372 5.680 5.372 5.656 291,537 +0.63(+12.43%)
Mar 20, 2009 5.329 5.329 4.718 5.031 781,526 -0.23(-4.41%)
Mar 19, 2009 5.145 5.618 5.145 5.263 623,022 +0.18(+3.54%)
Mar 18, 2009 4.813 5.325 4.737 5.083 633,613 +0.24(+4.99%)
Mar 17, 2009 4.761 4.870 4.690 4.841 543,208 +0.09(+2.00%)
Mar 16, 2009 5.045 5.254 4.732 4.747 606,276 -0.24(-4.75%)
Mar 13, 2009 4.713 5.381 4.699 4.984 0 +0.67(+15.60%)
Mar 12, 2009 3.823 4.486 3.742 4.311 790,240 +0.46(+11.93%)
Mar 11, 2009 4.230 4.292 3.837 3.851 811,823 -0.27(-6.44%)
Mar 10, 2009 3.719 4.325 3.700 4.117 765,500 +0.53(+14.80%)
Mar 09, 2009 3.686 3.704 3.363 3.586 514,227 -0.07(-1.82%)
Mar 06, 2009 3.354 3.728 3.202 3.652 0 +0.28(+8.29%)
Mar 05, 2009 3.572 3.648 3.316 3.373 369,102 -0.31(-8.37%)
Mar 04, 2009 3.761 3.799 3.548 3.681 299,632 -0.12(-3.24%)
Mar 02, 2009 4.126 4.230 3.776 3.804 320,440 -0.37(-8.96%)
Feb 27, 2009 3.970 4.316 3.970 4.178 0 +0.08(+1.97%)
Feb 26, 2009 4.481 4.642 4.079 4.098 457,115 -0.30(-6.79%)
Feb 25, 2009 4.226 4.586 4.079 4.396 482,157 +0.05(+1.20%)
Feb 24, 2009 4.311 4.387 3.965 4.344 649,722 +0.09(+2.00%)
Feb 23, 2009 4.586 4.586 4.240 4.259 420,563 -0.21(-4.67%)
Feb 20, 2009 4.311 4.481 4.183 4.467 0 +0.07(+1.51%)
Feb 19, 2009 4.628 4.628 4.401 4.401 229,639 -0.09(-1.90%)
Feb 18, 2009 4.709 4.709 4.382 4.486 345,757 -0.08(-1.76%)
Feb 17, 2009 4.818 4.974 4.515 4.567 291,742 -0.45(-8.97%)
Feb 13, 2009 5.443 5.561 4.974 5.017 0 -0.47(-8.55%)
Feb 12, 2009 5.362 5.505 5.211 5.486 256,940 -0.17(-3.01%)
Feb 11, 2009 5.680 5.685 5.490 5.656 203,588 +0.01(+0.17%)
Feb 10, 2009 5.921 5.993 5.590 5.647 237,948 -0.33(-5.55%)
Feb 09, 2009 6.101 6.111 5.827 5.978 331,286 -0.20(-3.22%)
Feb 06, 2009 5.656 6.201 5.623 6.177 0 +0.53(+9.40%)
Feb 05, 2009 5.713 5.775 5.519 5.647 376,676 -0.14(-2.38%)
Feb 04, 2009 5.860 6.130 5.737 5.784 188,598 -0.09(-1.53%)
Feb 03, 2009 5.822 6.220 5.822 5.874 330,558 -0.01(-0.24%)
Feb 02, 2009 5.623 5.912 5.471 5.888 256,360 +0.20(+3.58%)
Jan 30, 2009 5.978 6.210 5.628 5.685 0 -0.23(-3.85%)
Jan 29, 2009 6.556 6.556 5.869 5.912 502,893 -0.60(-9.17%)
Jan 28, 2009 6.296 6.537 6.239 6.509 251,878 +0.35(+5.69%)
Jan 27, 2009 6.319 6.371 6.106 6.158 165,269 +0.00(+0.00%)
Jan 26, 2009 6.073 6.395 5.993 6.158 190,280 +0.13(+2.12%)
Jan 23, 2009 5.917 6.177 5.779 6.030 119,064 +0.02(+0.39%)
Jan 22, 2009 5.988 6.248 5.898 6.007 245,879 -0.09(-1.40%)
Jan 21, 2009 5.765 6.116 5.623 6.092 246,525 +0.38(+6.72%)
Jan 20, 2009 6.078 6.248 5.694 5.708 242,581 -0.44(-7.16%)
Jan 16, 2009 5.836 6.206 5.452 6.149 0 +0.36(+6.31%)
Jan 15, 2009 5.637 6.064 5.457 5.784 391,696 +0.16(+2.78%)
Jan 14, 2009 6.144 6.144 5.628 5.628 349,303 -0.50(-8.19%)
Jan 13, 2009 5.898 6.158 5.779 6.130 413,251 +0.23(+3.94%)
Jan 12, 2009 6.154 6.300 5.855 5.898 364,228 -0.43(-6.74%)
Jan 09, 2009 6.859 6.973 6.251 6.324 531,083 -0.46(-6.77%)
Jan 08, 2009 6.598 6.893 6.489 6.784 618,958 +0.18(+2.68%)
Jan 07, 2009 6.570 6.670 6.271 6.607 514,362 +0.16(+2.54%)
Jan 06, 2009 6.353 6.575 6.325 6.443 422,676 +0.12(+1.87%)
Jan 05, 2009 6.307 6.362 6.012 6.325 352,215 +0.05(+0.80%)
Jan 02, 2009 6.439 6.638 6.239 6.275 0 -0.08(-1.21%)
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.