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 28, 2013 33.95 34.21 33.76 34.18 1,152,626 +0.26(+0.78%)
Mar 27, 2013 33.44 34.14 33.29 33.92 524,469 +0.19(+0.55%)
Mar 26, 2013 33.03 33.73 32.94 33.73 655,421 +0.92(+2.81%)
Mar 25, 2013 32.59 32.87 32.57 32.81 296,219 +0.19(+0.59%)
Mar 22, 2013 31.77 32.63 31.75 32.61 825,842 +1.03(+3.25%)
Mar 21, 2013 31.46 32.11 31.44 31.59 363,455 -0.12(-0.39%)
Mar 20, 2013 32.00 32.10 31.49 31.71 212,101 -0.18(-0.58%)
Mar 19, 2013 31.96 32.17 31.71 31.90 219,492 -0.08(-0.24%)
Mar 18, 2013 31.75 32.05 31.66 31.97 229,804 -0.09(-0.28%)
Mar 15, 2013 31.60 32.16 31.56 32.06 604,959 +0.25(+0.80%)
Mar 14, 2013 31.12 31.90 31.05 31.81 710,986 +0.64(+2.04%)
Mar 13, 2013 30.95 31.29 30.83 31.17 3,750,795 -0.08(-0.24%)
Mar 12, 2013 31.79 31.79 31.18 31.25 539,119 -0.90(-2.81%)
Mar 11, 2013 32.27 32.40 32.09 32.15 141,092 -0.26(-0.80%)
Mar 08, 2013 32.33 32.41 32.05 32.41 149,694 +0.27(+0.83%)
Mar 07, 2013 32.15 32.30 32.08 32.14 304,660 +0.01(+0.04%)
Mar 06, 2013 32.37 32.37 31.90 32.13 185,318 -0.12(-0.36%)
Mar 05, 2013 32.23 32.39 32.06 32.24 212,478 +0.11(+0.34%)
Mar 04, 2013 32.16 32.30 32.01 32.13 200,382 +0.01(+0.02%)
Mar 01, 2013 31.72 32.18 31.31 32.13 254,772 +0.30(+0.95%)
Feb 28, 2013 32.05 32.17 31.81 31.83 362,485 -0.20(-0.62%)
Feb 27, 2013 31.92 32.19 31.83 32.03 136,987 +0.08(+0.26%)
Feb 26, 2013 31.95 32.20 31.57 31.94 244,027 +0.01(+0.02%)
Feb 25, 2013 32.47 32.61 31.88 31.94 242,496 -0.51(-1.56%)
Feb 22, 2013 32.14 32.46 31.94 32.44 284,229 +0.47(+1.48%)
Feb 21, 2013 31.95 32.46 31.72 31.97 303,820 -0.01(-0.02%)
Feb 20, 2013 31.98 32.35 31.74 31.98 341,171 +0.03(+0.09%)
Feb 19, 2013 31.25 31.98 31.25 31.95 275,130 +0.70(+2.23%)
Feb 15, 2013 31.05 31.36 30.93 31.25 235,855 +0.27(+0.88%)
Feb 14, 2013 30.66 31.28 30.66 30.98 197,309 +0.38(+1.23%)
Feb 13, 2013 30.25 30.61 30.17 30.60 155,059 +0.36(+1.20%)
Feb 12, 2013 29.82 30.32 29.80 30.24 113,176 +0.42(+1.40%)
Feb 11, 2013 29.91 30.06 29.76 29.82 102,863 -0.11(-0.37%)
Feb 08, 2013 29.55 30.00 29.45 29.93 110,120 +0.47(+1.58%)
Feb 07, 2013 29.47 29.58 29.28 29.47 76,479 +0.02(+0.07%)
Feb 06, 2013 29.24 29.48 29.14 29.45 117,937 -0.03(-0.12%)
Feb 04, 2013 29.61 29.81 29.36 29.48 150,532 -0.21(-0.71%)
Feb 01, 2013 29.45 29.73 29.41 29.69 231,461 +0.31(+1.07%)
Jan 31, 2013 29.22 29.42 28.99 29.38 188,895 +0.16(+0.56%)
Jan 30, 2013 29.76 29.82 29.08 29.21 154,823 -0.65(-2.18%)
Jan 29, 2013 29.91 30.16 29.52 29.86 172,237 +0.03(+0.09%)
Jan 28, 2013 29.68 29.91 29.54 29.84 133,918 +0.18(+0.62%)
Jan 25, 2013 29.67 29.67 29.34 29.65 148,172 +0.03(+0.09%)
Jan 24, 2013 29.75 29.88 29.24 29.62 292,127 -0.18(-0.60%)
Jan 23, 2013 29.57 29.88 29.57 29.80 163,548 +0.19(+0.65%)
Jan 22, 2013 29.45 29.62 29.34 29.61 126,208 +0.16(+0.56%)
Jan 18, 2013 29.30 29.51 29.04 29.45 168,695 +0.18(+0.61%)
Jan 17, 2013 29.01 29.32 28.82 29.27 196,592 +0.42(+1.45%)
Jan 16, 2013 28.79 28.95 28.56 28.85 89,945 +0.02(+0.07%)
Jan 15, 2013 28.55 28.87 28.33 28.83 180,340 +0.36(+1.27%)
Jan 14, 2013 28.04 28.48 27.76 28.47 255,546 +0.42(+1.51%)
Jan 11, 2013 28.49 28.49 27.96 28.04 156,994 -0.40(-1.40%)
Jan 10, 2013 28.46 28.50 28.28 28.44 138,035 +0.08(+0.29%)
Jan 09, 2013 28.04 28.38 27.98 28.36 157,381 +0.38(+1.37%)
Jan 08, 2013 27.69 28.11 27.69 27.98 156,856 +0.20(+0.71%)
Jan 07, 2013 27.97 28.17 27.63 27.78 349,532 -0.21(-0.76%)
Jan 04, 2013 28.04 28.20 27.87 27.99 170,340 +0.12(+0.42%)
Jan 03, 2013 28.09 28.29 27.84 27.87 189,224 -0.16(-0.59%)
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.