Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sun Communities (NY: SUI )

141.59 -3.03 (-2.10%)
Streaming Delayed Price Updated: 3:40 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2009 7.996 8.041 7.126 7.326 516,107 -0.68(-8.44%)
Apr 29, 2009 7.311 8.146 7.271 8.001 470,187 +0.70(+9.59%)
Apr 28, 2009 7.231 7.761 7.001 7.301 416,733 +0.00(+0.07%)
Apr 27, 2009 7.281 7.566 7.126 7.296 495,485 -0.06(-0.82%)
Apr 24, 2009 7.376 7.601 7.251 7.356 477,407 +0.14(+1.94%)
Apr 23, 2009 7.276 7.391 6.966 7.216 279,520 -0.03(-0.41%)
Apr 22, 2009 6.966 7.521 6.841 7.246 651,556 +0.15(+2.04%)
Apr 21, 2009 6.321 7.126 6.321 7.101 620,015 +0.74(+11.55%)
Apr 20, 2009 6.666 6.696 6.221 6.366 559,989 -0.55(-7.89%)
Apr 17, 2009 6.961 7.171 6.846 6.911 245,923 +0.00(+0.07%)
Apr 16, 2009 6.826 7.146 6.656 6.906 241,336 +0.11(+1.54%)
Apr 15, 2009 6.376 6.871 6.311 6.801 370,130 +0.41(+6.42%)
Apr 14, 2009 6.661 6.876 6.271 6.391 313,205 -0.47(-6.78%)
Apr 13, 2009 6.716 6.916 6.501 6.856 457,871 +0.07(+1.03%)
Apr 09, 2009 6.401 6.836 6.226 6.786 423,840 +0.47(+7.44%)
Apr 08, 2009 6.651 6.775 6.091 6.316 316,870 -0.20(-3.07%)
Apr 07, 2009 6.583 6.836 6.449 6.516 486,027 -0.09(-1.30%)
Apr 06, 2009 6.506 6.712 6.316 6.602 581,618 +0.10(+1.62%)
Apr 03, 2009 6.411 6.769 6.292 6.497 883,617 +0.10(+1.57%)
Apr 02, 2009 6.187 6.506 6.034 6.397 459,617 +0.51(+8.67%)
Apr 01, 2009 5.972 6.101 5.591 5.886 301,511 +0.24(+4.31%)
Mar 31, 2009 5.433 5.738 5.304 5.643 216,607 +0.29(+5.34%)
Mar 30, 2009 5.385 5.443 5.171 5.357 228,385 -0.64(-10.66%)
Mar 26, 2009 5.648 6.025 5.614 5.996 277,507 +0.38(+6.80%)
Mar 25, 2009 5.529 5.987 5.252 5.614 285,691 +0.12(+2.17%)
Mar 24, 2009 5.271 6.120 5.171 5.495 546,195 -0.20(-3.52%)
Mar 23, 2009 5.409 5.719 5.409 5.696 289,521 +0.63(+12.43%)
Mar 20, 2009 5.366 5.366 4.751 5.066 776,124 -0.23(-4.41%)
Mar 19, 2009 5.180 5.657 5.180 5.300 618,715 +0.18(+3.54%)
Mar 18, 2009 4.846 5.362 4.770 5.118 629,233 +0.24(+4.99%)
Mar 17, 2009 4.794 4.904 4.722 4.875 539,453 +0.10(+2.00%)
Mar 16, 2009 5.080 5.290 4.765 4.780 602,085 -0.24(-4.75%)
Mar 13, 2009 4.746 5.419 4.732 5.018 0 +0.68(+15.60%)
Mar 12, 2009 3.849 4.517 3.768 4.341 784,777 +0.46(+11.93%)
Mar 11, 2009 4.260 4.322 3.864 3.878 806,211 -0.27(-6.44%)
Mar 10, 2009 3.745 4.355 3.725 4.145 760,208 +0.53(+14.80%)
Mar 09, 2009 3.711 3.730 3.387 3.611 510,672 -0.07(-1.82%)
Mar 06, 2009 3.377 3.754 3.225 3.678 0 +0.28(+8.29%)
Mar 05, 2009 3.597 3.673 3.339 3.396 366,551 -0.31(-8.37%)
Mar 04, 2009 3.787 3.826 3.573 3.706 297,561 -0.12(-3.24%)
Mar 02, 2009 4.155 4.260 3.802 3.830 318,225 -0.38(-8.96%)
Feb 27, 2009 3.997 4.346 3.997 4.207 0 +0.08(+1.97%)
Feb 26, 2009 4.513 4.675 4.107 4.126 453,955 -0.30(-6.79%)
Feb 25, 2009 4.255 4.617 4.107 4.427 478,824 +0.05(+1.20%)
Feb 24, 2009 4.341 4.417 3.993 4.374 645,230 +0.09(+2.00%)
Feb 23, 2009 4.617 4.617 4.269 4.288 417,656 -0.21(-4.67%)
Feb 20, 2009 4.341 4.513 4.212 4.498 0 +0.07(+1.51%)
Feb 19, 2009 4.660 4.660 4.431 4.431 228,052 -0.09(-1.90%)
Feb 18, 2009 4.742 4.742 4.412 4.517 343,367 -0.08(-1.76%)
Feb 17, 2009 4.851 5.009 4.546 4.598 289,725 -0.45(-8.97%)
Feb 13, 2009 5.481 5.600 5.009 5.052 0 -0.47(-8.55%)
Feb 12, 2009 5.400 5.543 5.247 5.524 255,164 -0.17(-3.02%)
Feb 11, 2009 5.719 5.724 5.529 5.696 202,180 +0.01(+0.17%)
Feb 10, 2009 5.963 6.034 5.629 5.686 236,303 -0.33(-5.55%)
Feb 09, 2009 6.144 6.153 5.867 6.020 328,996 -0.20(-3.22%)
Feb 06, 2009 5.696 6.244 5.662 6.220 0 +0.53(+9.40%)
Feb 05, 2009 5.753 5.815 5.557 5.686 374,072 -0.14(-2.38%)
Feb 04, 2009 5.901 6.173 5.777 5.824 187,294 -0.09(-1.53%)
Feb 03, 2009 5.862 6.263 5.862 5.915 328,273 -0.01(-0.24%)
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.