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

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
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 (%)
Sep 30, 2024 134.77 135.42 134.08 135.15 1,053,546 -0.83(-0.61%)
Sep 27, 2024 137.29 137.29 135.50 135.98 1,659,690 +0.36(+0.27%)
Sep 26, 2024 137.58 137.87 134.76 135.62 1,350,238 -1.86(-1.35%)
Sep 25, 2024 138.86 139.03 133.53 137.48 3,955,751 -1.62(-1.16%)
Sep 24, 2024 139.14 140.47 138.52 139.10 1,054,920 -1.12(-0.80%)
Sep 23, 2024 141.44 141.94 139.48 140.22 1,412,710 -0.46(-0.33%)
Sep 20, 2024 143.99 144.62 139.60 140.68 3,329,506 -3.95(-2.73%)
Sep 19, 2024 144.39 145.49 142.83 144.63 1,209,281 +1.52(+1.06%)
Sep 18, 2024 145.00 146.13 142.38 143.11 595,619 -1.63(-1.13%)
Sep 17, 2024 145.68 146.99 143.82 144.74 810,330 -1.17(-0.80%)
Sep 16, 2024 146.36 147.50 145.32 145.91 567,559 -1.67(-1.13%)
Sep 13, 2024 145.20 147.83 144.79 147.58 933,104 +2.98(+2.06%)
Sep 12, 2024 141.22 144.82 140.73 144.60 843,736 +2.88(+2.03%)
Sep 11, 2024 139.41 141.83 138.81 141.72 749,704 +0.32(+0.23%)
Sep 10, 2024 140.67 141.83 139.67 141.40 781,931 +1.40(+1.00%)
Sep 09, 2024 140.57 141.33 139.23 140.00 1,133,558 -1.22(-0.86%)
Sep 06, 2024 137.35 141.32 136.99 141.22 1,505,396 +3.77(+2.74%)
Sep 05, 2024 137.35 138.16 136.41 137.45 1,210,603 +1.13(+0.83%)
Sep 04, 2024 136.02 138.88 136.02 136.32 1,348,672 +0.80(+0.59%)
Sep 03, 2024 134.47 136.04 133.59 135.52 690,906 +0.28(+0.21%)
Aug 30, 2024 133.80 135.36 133.33 135.24 1,275,370 +2.31(+1.74%)
Aug 29, 2024 132.47 133.16 131.77 132.93 532,916 +0.41(+0.31%)
Aug 28, 2024 133.07 133.48 131.88 132.52 729,043 -0.31(-0.23%)
Aug 27, 2024 132.37 133.72 132.09 132.83 488,217 -0.62(-0.46%)
Aug 26, 2024 133.99 135.07 133.29 133.45 437,012 +0.44(+0.33%)
Aug 23, 2024 132.48 133.59 131.87 133.01 662,376 +0.72(+0.54%)
Aug 22, 2024 131.95 132.48 131.11 132.29 326,410 +0.03(+0.02%)
Aug 21, 2024 131.90 132.30 131.23 132.26 326,969 +0.36(+0.27%)
Aug 20, 2024 132.33 132.33 131.38 131.90 275,482 -0.21(-0.16%)
Aug 19, 2024 131.89 132.54 131.20 132.11 317,042 +0.61(+0.46%)
Aug 16, 2024 130.54 131.75 129.56 131.50 501,814 +0.98(+0.75%)
Aug 15, 2024 132.05 132.89 130.19 130.52 492,774 -1.38(-1.05%)
Aug 14, 2024 130.26 132.00 129.79 131.90 744,432 +1.61(+1.24%)
Aug 13, 2024 131.09 131.47 130.05 130.29 314,318 +0.16(+0.12%)
Aug 12, 2024 130.32 130.59 129.09 130.13 480,343 -0.35(-0.27%)
Aug 09, 2024 129.99 130.71 129.11 130.48 718,366 +1.01(+0.78%)
Aug 08, 2024 128.65 130.00 127.94 129.47 560,614 +0.58(+0.45%)
Aug 07, 2024 131.13 132.60 128.80 128.89 488,956 -2.37(-1.81%)
Aug 06, 2024 129.83 132.93 129.60 131.26 530,574 +1.07(+0.82%)
Aug 05, 2024 133.28 133.93 130.16 130.19 859,353 -5.42(-4.00%)
Aug 02, 2024 133.14 136.21 132.96 135.61 1,049,991 +2.41(+1.81%)
Aug 01, 2024 126.61 133.56 125.47 133.20 1,126,841 +6.47(+5.11%)
Jul 31, 2024 127.37 128.68 126.29 126.73 643,347 -0.51(-0.40%)
Jul 30, 2024 126.19 127.24 124.95 127.24 483,269 +1.63(+1.30%)
Jul 29, 2024 125.00 126.16 123.59 125.61 483,685 +0.70(+0.56%)
Jul 26, 2024 123.22 126.28 122.19 124.91 450,932 +2.75(+2.25%)
Jul 25, 2024 122.47 124.37 122.05 122.16 495,894 -0.23(-0.19%)
Jul 24, 2024 123.88 124.59 122.05 122.39 348,071 -1.14(-0.92%)
Jul 23, 2024 126.26 126.48 123.49 123.53 647,979 -2.74(-2.17%)
Jul 22, 2024 126.90 127.78 125.77 126.27 577,704 -0.63(-0.50%)
Jul 19, 2024 125.87 126.91 125.47 126.90 562,244 +0.76(+0.60%)
Jul 18, 2024 128.34 129.60 125.96 126.14 570,877 -2.56(-1.99%)
Jul 17, 2024 127.00 129.29 126.93 128.70 393,793 +1.93(+1.52%)
Jul 16, 2024 125.19 127.33 124.96 126.77 630,840 +2.06(+1.65%)
Jul 15, 2024 123.48 124.80 122.74 124.71 536,297 +1.21(+0.98%)
Jul 12, 2024 123.15 124.89 122.78 123.50 699,120 +1.22(+1.00%)
Jul 11, 2024 119.50 123.53 119.50 122.28 664,730 +3.65(+3.08%)
Jul 10, 2024 118.18 119.26 117.10 118.63 434,977 +0.51(+0.43%)
Jul 09, 2024 117.30 118.44 117.30 118.12 440,801 +0.66(+0.56%)
Jul 08, 2024 119.43 120.47 117.38 117.46 510,386 -1.49(-1.25%)
Jul 05, 2024 117.89 118.95 116.87 118.95 352,841 +1.22(+1.04%)
Jul 03, 2024 118.55 119.08 117.73 117.73 212,010 -0.35(-0.30%)
Jul 02, 2024 119.42 119.42 117.63 118.08 898,747 -0.68(-0.57%)
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.