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, 2024 124.86 127.14 127.09 126.69 909,455 +2.25(+1.80%)
Mar 27, 2024 123.67 125.32 123.67 124.44 512,156 +2.03(+1.66%)
Mar 26, 2024 123.09 123.44 121.92 122.42 912,082 -0.61(-0.49%)
Mar 25, 2024 126.05 126.55 122.99 123.02 603,189 -2.73(-2.17%)
Mar 22, 2024 128.58 128.85 125.69 125.75 536,230 -3.10(-2.41%)
Mar 21, 2024 127.98 130.09 127.98 128.85 621,356 +0.47(+0.37%)
Mar 20, 2024 126.97 128.59 126.56 128.38 596,184 +1.15(+0.91%)
Mar 19, 2024 127.69 128.10 126.50 127.23 510,487 -0.29(-0.23%)
Mar 18, 2024 127.10 128.09 126.53 127.52 466,770 -0.58(-0.45%)
Mar 15, 2024 126.73 128.90 126.72 128.10 1,024,152 -0.11(-0.08%)
Mar 14, 2024 130.53 130.93 126.83 128.20 719,100 -2.66(-2.03%)
Mar 13, 2024 130.49 131.94 130.49 130.86 632,004 -0.08(-0.06%)
Mar 12, 2024 129.42 131.50 128.54 130.94 892,588 +0.59(+0.45%)
Mar 11, 2024 130.64 131.09 129.80 130.36 565,521 -0.25(-0.19%)
Mar 08, 2024 131.23 131.75 129.90 130.61 633,540 +1.43(+1.11%)
Mar 07, 2024 131.33 131.33 128.82 129.18 1,124,513 +0.63(+0.49%)
Mar 06, 2024 129.19 129.50 126.58 128.56 1,501,016 +0.00(+0.00%)
Mar 05, 2024 128.71 128.90 126.79 128.56 1,586,195 -0.66(-0.51%)
Mar 04, 2024 129.77 130.46 127.80 129.21 1,379,383 -0.60(-0.46%)
Mar 01, 2024 130.37 130.90 128.08 129.81 824,699 -1.00(-0.76%)
Feb 29, 2024 129.40 130.98 129.17 130.81 1,037,017 +2.40(+1.87%)
Feb 28, 2024 128.11 130.41 126.89 128.41 1,711,173 +0.56(+0.44%)
Feb 27, 2024 129.73 129.74 127.00 127.85 1,335,639 -0.60(-0.46%)
Feb 26, 2024 128.29 129.59 127.60 128.45 1,338,592 -0.04(-0.03%)
Feb 23, 2024 128.50 129.94 127.63 128.49 839,305 +0.28(+0.22%)
Feb 22, 2024 130.54 130.57 127.52 128.20 985,421 -1.92(-1.47%)
Feb 21, 2024 127.72 133.30 126.78 130.12 1,639,379 +2.16(+1.69%)
Feb 20, 2024 126.59 128.49 126.25 127.96 1,362,587 +0.83(+0.65%)
Feb 16, 2024 124.66 128.60 124.26 127.13 2,150,063 +1.64(+1.31%)
Feb 15, 2024 125.17 126.21 124.92 125.49 1,045,922 +1.43(+1.15%)
Feb 14, 2024 122.41 124.64 122.00 124.06 1,003,415 +1.99(+1.63%)
Feb 13, 2024 120.72 122.34 119.41 122.07 809,214 -1.06(-0.86%)
Feb 12, 2024 123.00 123.68 122.47 123.13 646,011 +0.40(+0.33%)
Feb 09, 2024 122.30 122.90 121.59 122.73 534,793 +0.59(+0.48%)
Feb 08, 2024 121.33 122.86 121.16 122.14 662,041 +0.39(+0.32%)
Feb 07, 2024 122.61 122.96 121.15 121.75 688,758 -0.47(-0.38%)
Feb 06, 2024 120.63 122.34 120.26 122.22 645,842 +1.59(+1.32%)
Feb 05, 2024 122.71 123.65 120.60 120.63 555,743 -3.71(-2.98%)
Feb 02, 2024 125.13 125.70 122.14 124.33 738,156 -2.20(-1.74%)
Feb 01, 2024 122.24 126.53 121.95 126.53 919,001 +3.95(+3.22%)
Jan 31, 2024 122.33 124.53 121.37 122.58 856,681 +1.05(+0.86%)
Jan 30, 2024 122.41 123.40 121.49 121.53 853,578 -1.91(-1.54%)
Jan 29, 2024 121.39 123.79 121.02 123.44 806,665 +2.10(+1.73%)
Jan 26, 2024 122.60 122.92 121.09 121.34 688,286 -0.76(-0.62%)
Jan 25, 2024 123.12 123.38 121.05 122.10 825,458 +0.19(+0.15%)
Jan 24, 2024 126.80 127.13 121.63 121.92 1,027,487 -3.90(-3.10%)
Jan 23, 2024 125.94 126.51 123.91 125.82 1,004,102 -0.14(-0.11%)
Jan 22, 2024 125.98 126.47 123.06 125.95 2,150,531 -0.38(-0.30%)
Jan 19, 2024 126.43 128.26 125.84 126.34 1,057,601 +0.18(+0.14%)
Jan 18, 2024 127.87 128.30 126.07 126.16 588,458 -1.88(-1.47%)
Jan 17, 2024 128.59 130.42 127.11 128.04 698,153 -2.20(-1.69%)
Jan 16, 2024 130.01 131.20 129.28 130.24 642,498 -1.48(-1.12%)
Jan 12, 2024 132.24 132.99 131.14 131.72 432,358 +0.78(+0.60%)
Jan 11, 2024 132.16 132.84 130.62 130.93 669,888 -2.01(-1.51%)
Jan 10, 2024 133.01 133.59 132.19 132.95 1,115,620 +0.86(+0.65%)
Jan 09, 2024 130.57 132.36 129.85 132.09 724,173 +0.59(+0.45%)
Jan 08, 2024 129.14 131.97 129.14 131.50 843,962 +2.36(+1.83%)
Jan 05, 2024 128.87 130.45 127.24 129.14 614,815 -0.47(-0.36%)
Jan 04, 2024 128.73 130.72 128.58 129.61 590,747 +0.64(+0.49%)
Jan 03, 2024 131.32 131.32 128.53 128.98 616,814 -3.55(-2.68%)
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.