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 (%)
Jul 31, 2024 126.49 127.79 125.42 125.85 647,825 -0.51(-0.40%)
Jul 30, 2024 125.32 126.36 124.09 126.36 486,632 +1.62(+1.30%)
Jul 29, 2024 124.14 125.29 122.74 124.74 487,051 +0.70(+0.56%)
Jul 26, 2024 122.37 125.41 121.34 124.05 454,070 +2.73(+2.25%)
Jul 25, 2024 121.62 123.51 121.21 121.32 499,345 -0.23(-0.19%)
Jul 24, 2024 123.02 123.73 121.21 121.54 350,493 -1.13(-0.92%)
Jul 23, 2024 125.39 125.61 122.64 122.68 652,489 -2.72(-2.17%)
Jul 22, 2024 126.02 126.90 124.90 125.40 581,725 -0.63(-0.50%)
Jul 19, 2024 125.00 126.03 124.60 126.02 566,157 +0.75(+0.60%)
Jul 18, 2024 127.45 128.70 125.09 125.27 574,850 -2.54(-1.99%)
Jul 17, 2024 126.12 128.40 126.05 127.81 396,534 +1.92(+1.52%)
Jul 16, 2024 124.33 126.45 124.10 125.89 635,231 +2.05(+1.65%)
Jul 15, 2024 122.63 123.94 121.89 123.85 540,030 +1.20(+0.98%)
Jul 12, 2024 122.30 124.02 121.94 122.65 703,986 +1.21(+1.00%)
Jul 11, 2024 118.67 122.68 118.67 121.44 669,357 +3.62(+3.08%)
Jul 10, 2024 117.36 118.44 116.29 117.81 438,004 +0.51(+0.43%)
Jul 09, 2024 116.49 117.62 116.49 117.30 443,869 +0.66(+0.56%)
Jul 08, 2024 118.60 119.63 116.57 116.65 513,938 -1.48(-1.25%)
Jul 05, 2024 117.08 118.13 116.06 118.13 355,297 +1.21(+1.04%)
Jul 03, 2024 117.73 118.26 116.92 116.92 213,485 -0.35(-0.30%)
Jul 02, 2024 118.59 118.59 116.82 117.26 905,003 -0.67(-0.57%)
Jul 01, 2024 118.79 119.67 116.85 117.94 571,833 -1.57(-1.31%)
Jun 28, 2024 119.03 120.23 117.58 119.51 1,571,686 +1.21(+1.02%)
Jun 27, 2024 116.76 118.31 116.02 118.30 448,344 +1.70(+1.46%)
Jun 26, 2024 116.25 117.53 115.90 116.59 450,116 -0.69(-0.59%)
Jun 25, 2024 117.93 117.93 115.47 117.28 556,529 -1.05(-0.89%)
Jun 24, 2024 115.95 118.83 115.48 118.34 1,070,913 +2.54(+2.20%)
Jun 21, 2024 114.27 116.49 113.89 115.79 890,465 +1.90(+1.67%)
Jun 20, 2024 114.16 114.38 113.22 113.89 710,566 -0.45(-0.40%)
Jun 18, 2024 114.39 115.32 113.54 114.34 1,058,718 +0.14(+0.12%)
Jun 17, 2024 113.79 114.88 113.49 114.21 446,069 -0.72(-0.63%)
Jun 14, 2024 113.66 115.08 112.59 114.93 426,357 +0.79(+0.69%)
Jun 13, 2024 115.46 115.46 113.49 114.14 684,390 -0.60(-0.52%)
Jun 12, 2024 114.90 116.46 114.11 114.74 841,724 +2.50(+2.23%)
Jun 11, 2024 112.34 113.55 111.99 112.24 745,147 -0.32(-0.28%)
Jun 10, 2024 113.77 113.89 112.04 112.55 1,085,028 -1.26(-1.11%)
Jun 07, 2024 115.51 115.66 113.72 113.81 593,169 -3.18(-2.72%)
Jun 06, 2024 116.00 117.75 115.60 117.00 394,385 +0.25(+0.21%)
Jun 05, 2024 116.51 117.01 115.28 116.75 477,978 +0.11(+0.09%)
Jun 04, 2024 115.23 117.19 114.87 116.64 831,277 +1.62(+1.40%)
Jun 03, 2024 116.07 117.20 114.72 115.03 648,718 -1.23(-1.06%)
May 31, 2024 116.86 117.17 115.31 116.26 1,190,268 +0.12(+0.10%)
May 30, 2024 114.56 116.48 114.21 116.14 434,545 +2.44(+2.15%)
May 29, 2024 112.90 114.15 112.24 113.69 531,474 -0.79(-0.69%)
May 28, 2024 115.68 116.71 114.36 114.48 511,088 -0.95(-0.82%)
May 24, 2024 117.43 117.90 115.37 115.43 543,332 -1.13(-0.97%)
May 23, 2024 120.73 120.73 116.47 116.56 690,239 -4.06(-3.37%)
May 22, 2024 120.70 121.25 119.97 120.62 436,967 -0.30(-0.24%)
May 21, 2024 119.90 121.02 119.25 120.92 542,678 +0.44(+0.37%)
May 20, 2024 120.10 121.06 120.07 120.47 546,840 -0.06(-0.05%)
May 17, 2024 118.87 120.78 118.41 120.53 957,192 +1.52(+1.27%)
May 16, 2024 116.93 119.54 116.04 119.02 692,211 +2.37(+2.03%)
May 15, 2024 117.54 118.22 116.42 116.65 474,680 +0.94(+0.81%)
May 14, 2024 116.98 117.86 115.20 115.72 475,304 -0.31(-0.27%)
May 13, 2024 115.97 116.51 114.82 116.03 699,118 +0.26(+0.22%)
May 10, 2024 115.61 115.97 114.75 115.77 632,721 -0.16(-0.14%)
May 09, 2024 115.39 116.30 114.52 115.93 632,605 +0.93(+0.81%)
May 08, 2024 113.85 115.99 113.54 115.01 863,039 +0.22(+0.19%)
May 07, 2024 114.67 115.54 113.69 114.79 720,686 +0.83(+0.73%)
May 06, 2024 115.90 116.49 113.12 113.96 1,015,299 -1.62(-1.40%)
May 03, 2024 116.79 117.63 115.03 115.58 708,375 +0.65(+0.57%)
May 02, 2024 112.34 115.24 110.28 114.93 1,115,960 +3.80(+3.42%)
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.