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 (%)
Apr 30, 2024 113.31 115.06 109.35 109.69 2,104,912 -8.86(-7.47%)
Apr 29, 2024 118.59 119.42 117.55 118.54 902,007 +1.21(+1.03%)
Apr 26, 2024 117.75 118.35 117.06 117.33 400,487 +0.16(+0.13%)
Apr 25, 2024 117.83 117.83 116.39 117.17 424,882 -1.36(-1.15%)
Apr 24, 2024 117.57 119.91 117.02 118.53 652,268 +0.26(+0.22%)
Apr 23, 2024 116.98 118.67 116.73 118.28 610,422 +1.72(+1.48%)
Apr 22, 2024 116.34 116.91 115.25 116.55 652,438 +0.59(+0.51%)
Apr 19, 2024 116.93 117.10 115.62 115.96 669,814 -0.27(-0.23%)
Apr 18, 2024 116.98 117.58 115.72 116.23 553,230 -0.33(-0.29%)
Apr 17, 2024 116.52 118.24 116.27 116.56 447,037 -0.17(-0.14%)
Apr 16, 2024 118.01 118.31 116.69 116.73 405,079 -1.92(-1.62%)
Apr 15, 2024 119.41 119.78 117.56 118.65 513,718 -0.26(-0.22%)
Apr 12, 2024 120.99 121.25 118.45 118.91 467,134 -1.91(-1.58%)
Apr 11, 2024 122.97 123.03 120.37 120.82 549,144 -1.13(-0.93%)
Apr 10, 2024 122.82 123.09 120.48 121.95 532,913 -4.36(-3.46%)
Apr 09, 2024 124.42 126.60 124.10 126.32 577,720 +2.09(+1.68%)
Apr 08, 2024 121.82 124.37 121.47 124.23 586,297 +3.10(+2.56%)
Apr 05, 2024 120.45 121.88 120.24 121.12 418,707 +0.02(+0.02%)
Apr 04, 2024 121.99 123.11 120.47 121.11 492,117 +0.11(+0.09%)
Apr 03, 2024 121.02 122.18 120.03 121.00 551,960 -0.49(-0.41%)
Apr 02, 2024 122.07 123.47 121.08 121.49 818,417 -2.11(-1.71%)
Apr 01, 2024 126.40 126.51 123.14 123.60 592,050 -3.09(-2.44%)
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%)
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.