Skip to main content

Sun Communities (NY: SUI )

123.50 +1.22 (+1.00%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2024 119.62 120.50 117.66 118.76 567,881 -1.58(-1.31%)
Jun 28, 2024 119.86 121.07 118.40 120.34 1,560,822 +1.22(+1.02%)
Jun 27, 2024 117.57 119.13 116.83 119.12 445,245 +1.72(+1.46%)
Jun 26, 2024 117.06 118.35 116.71 117.40 447,004 -0.69(-0.59%)
Jun 25, 2024 118.75 118.75 116.27 118.10 552,682 -1.06(-0.89%)
Jun 24, 2024 116.76 119.66 116.28 119.16 1,063,510 +2.56(+2.20%)
Jun 21, 2024 115.06 117.30 114.69 116.60 884,309 +1.91(+1.67%)
Jun 20, 2024 114.95 115.17 114.01 114.69 705,654 -0.46(-0.40%)
Jun 18, 2024 115.19 116.12 114.33 115.14 1,051,399 +0.14(+0.12%)
Jun 17, 2024 114.59 115.68 114.28 115.00 442,986 -0.73(-0.63%)
Jun 14, 2024 114.45 115.88 113.38 115.73 423,410 +0.79(+0.69%)
Jun 13, 2024 116.26 116.26 114.28 114.93 679,659 -0.60(-0.52%)
Jun 12, 2024 115.70 117.28 114.90 115.54 835,905 +2.52(+2.23%)
Jun 11, 2024 113.13 114.34 112.77 113.02 739,996 -0.32(-0.28%)
Jun 10, 2024 114.57 114.68 112.82 113.34 1,077,527 -1.27(-1.11%)
Jun 07, 2024 116.31 116.47 114.52 114.61 589,069 -3.20(-2.72%)
Jun 06, 2024 116.81 118.57 116.40 117.81 391,659 +0.25(+0.21%)
Jun 05, 2024 117.32 117.83 116.08 117.56 474,674 +0.11(+0.09%)
Jun 04, 2024 116.03 118.01 115.67 117.45 825,531 +1.63(+1.40%)
Jun 03, 2024 116.88 118.02 115.52 115.83 644,234 -1.24(-1.06%)
May 31, 2024 117.67 117.99 116.11 117.07 1,182,040 +0.12(+0.10%)
May 30, 2024 115.36 117.29 115.00 116.95 431,541 +2.46(+2.15%)
May 29, 2024 113.68 114.94 113.02 114.49 527,800 -0.79(-0.69%)
May 28, 2024 116.48 117.53 115.15 115.28 507,555 -0.95(-0.82%)
May 24, 2024 118.25 118.72 116.17 116.23 539,576 -1.14(-0.97%)
May 23, 2024 121.57 121.57 117.28 117.37 685,467 -4.09(-3.37%)
May 22, 2024 121.54 122.10 120.81 121.46 433,946 -0.30(-0.24%)
May 21, 2024 120.74 121.86 120.08 121.76 538,927 +0.45(+0.37%)
May 20, 2024 120.94 121.91 120.91 121.31 543,059 -0.06(-0.05%)
May 17, 2024 119.69 121.62 119.23 121.37 950,575 +1.53(+1.27%)
May 16, 2024 117.74 120.37 116.85 119.84 687,426 +2.38(+2.03%)
May 15, 2024 118.36 119.04 117.23 117.46 471,398 +0.94(+0.81%)
May 14, 2024 117.79 118.68 116.00 116.52 472,018 -0.32(-0.27%)
May 13, 2024 116.78 117.32 115.62 116.84 694,285 +0.26(+0.22%)
May 10, 2024 116.41 116.78 115.55 116.58 628,347 -0.16(-0.14%)
May 09, 2024 116.19 117.11 115.32 116.74 628,232 +0.93(+0.81%)
May 08, 2024 114.64 116.79 114.33 115.81 857,073 +0.22(+0.19%)
May 07, 2024 115.47 116.34 114.49 115.59 715,704 +0.83(+0.73%)
May 06, 2024 116.71 117.30 113.91 114.75 1,008,281 -1.63(-1.40%)
May 03, 2024 117.60 118.44 115.83 116.38 703,478 +0.66(+0.57%)
May 02, 2024 113.13 116.04 111.04 115.73 1,108,245 +3.83(+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.