Skip to main content

Sun Communities (NY: SUI )

125.32 +2.10 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 16.02 16.10 15.92 15.92 124,292 -0.10(-0.62%)
Dec 30, 2002 16.00 16.05 15.84 16.02 102,466 +0.06(+0.35%)
Dec 27, 2002 15.86 16.10 15.78 15.96 74,667 +0.10(+0.63%)
Dec 26, 2002 16.04 16.04 15.83 15.86 93,966 -0.18(-1.11%)
Dec 24, 2002 15.99 16.08 15.99 16.04 75,126 +0.05(+0.30%)
Dec 23, 2002 15.88 16.04 15.88 15.99 74,437 +0.16(+0.99%)
Dec 20, 2002 15.89 15.89 15.73 15.83 290,858 +0.06(+0.36%)
Dec 19, 2002 15.80 15.89 15.69 15.78 59,733 +0.00(+0.00%)
Dec 18, 2002 15.67 15.78 15.67 15.78 181,039 -0.17(-1.09%)
Dec 17, 2002 16.06 16.06 15.92 15.95 139,226 -0.11(-0.68%)
Dec 16, 2002 15.89 16.06 15.84 16.06 92,817 +0.13(+0.82%)
Dec 13, 2002 16.04 16.10 15.93 15.93 84,546 -0.05(-0.30%)
Dec 12, 2002 15.84 16.06 15.78 15.98 94,425 +0.18(+1.13%)
Dec 11, 2002 15.74 15.84 15.71 15.80 110,737 +0.05(+0.30%)
Dec 10, 2002 15.67 15.81 15.67 15.75 207,230 +0.08(+0.53%)
Dec 09, 2002 15.55 15.74 15.55 15.67 135,320 +0.13(+0.81%)
Dec 06, 2002 15.47 15.57 15.43 15.54 129,347 +0.05(+0.31%)
Dec 05, 2002 15.47 15.56 15.32 15.50 45,489 +0.07(+0.42%)
Dec 04, 2002 15.33 15.52 15.29 15.43 57,206 +0.07(+0.42%)
Dec 03, 2002 15.34 15.46 15.28 15.36 91,209 +0.02(+0.14%)
Dec 02, 2002 15.12 15.34 15.10 15.34 266,275 +0.27(+1.76%)
Nov 29, 2002 15.10 15.13 15.06 15.08 54,909 -0.04(-0.29%)
Nov 27, 2002 14.88 15.12 14.78 15.12 72,140 +0.24(+1.58%)
Nov 26, 2002 14.91 14.91 14.76 14.89 119,238 -0.02(-0.15%)
Nov 25, 2002 14.89 14.98 14.82 14.91 98,101 -0.02(-0.15%)
Nov 22, 2002 14.93 14.93 14.76 14.93 74,437 +0.04(+0.29%)
Nov 21, 2002 14.69 14.96 14.65 14.89 224,002 +0.26(+1.79%)
Nov 20, 2002 14.45 14.69 14.45 14.62 107,980 +0.18(+1.27%)
Nov 19, 2002 14.47 14.65 14.38 14.44 157,605 -0.05(-0.36%)
Nov 18, 2002 14.56 14.60 14.43 14.49 99,250 -0.13(-0.92%)
Nov 15, 2002 14.73 14.75 14.62 14.63 63,869 -0.08(-0.56%)
Nov 14, 2002 14.49 14.71 14.48 14.71 167,025 +0.20(+1.38%)
Nov 13, 2002 14.67 14.71 14.47 14.51 113,264 -0.10(-0.69%)
Nov 12, 2002 14.55 14.71 14.54 14.61 161,741 +0.10(+0.72%)
Nov 11, 2002 14.88 14.88 14.41 14.51 109,588 -0.34(-2.26%)
Nov 08, 2002 14.79 14.86 14.69 14.84 42,043 +0.04(+0.29%)
Nov 07, 2002 14.96 14.99 14.72 14.80 114,643 -0.20(-1.34%)
Nov 06, 2002 14.90 15.13 14.85 15.00 92,128 +0.14(+0.97%)
Nov 05, 2002 14.87 14.92 14.79 14.86 316,819 +0.00(+0.03%)
Nov 04, 2002 14.83 14.94 14.80 14.85 207,920 +0.03(+0.18%)
Nov 01, 2002 14.80 14.83 14.54 14.83 269,721 +0.09(+0.62%)
Oct 31, 2002 14.71 14.97 14.71 14.73 134,631 -0.07(-0.44%)
Oct 30, 2002 14.85 14.91 14.72 14.80 1,194,679 -0.12(-0.79%)
Oct 29, 2002 14.86 14.95 14.78 14.92 111,886 -0.01(-0.09%)
Oct 28, 2002 15.08 15.10 14.86 14.93 15,071,340 -0.15(-1.01%)
Oct 25, 2002 14.90 15.15 14.90 15.08 306,021 -0.04(-0.26%)
Oct 24, 2002 15.26 15.36 15.10 15.12 196,892 -0.11(-0.74%)
Oct 23, 2002 15.06 15.34 15.02 15.23 411,245 -0.26(-1.66%)
Oct 22, 2002 15.60 15.68 15.49 15.49 89,141 -0.16(-1.00%)
Oct 21, 2002 15.60 15.69 15.47 15.65 74,897 +0.11(+0.70%)
Oct 18, 2002 15.58 15.67 15.43 15.54 114,183 +0.00(+0.00%)
Oct 17, 2002 15.30 15.58 15.30 15.54 93,506 +0.22(+1.42%)
Oct 16, 2002 15.60 15.60 15.23 15.32 223,313 -0.28(-1.81%)
Oct 15, 2002 15.39 15.80 15.39 15.60 146,807 +0.32(+2.11%)
Oct 14, 2002 15.02 15.30 15.02 15.28 242,841 +0.27(+1.83%)
Oct 11, 2002 14.56 15.04 14.56 15.01 151,402 +0.45(+3.08%)
Oct 10, 2002 14.19 14.58 14.04 14.56 364,147 +0.37(+2.61%)
Oct 09, 2002 14.64 14.69 14.12 14.19 161,741 -0.81(-5.42%)
Oct 08, 2002 15.17 15.18 14.95 15.00 291,088 -0.14(-0.95%)
Oct 07, 2002 15.56 15.56 15.02 15.15 147,956 -0.37(-2.38%)
Oct 04, 2002 15.68 15.73 15.46 15.52 65,018 -0.12(-0.78%)
Oct 03, 2002 16.00 16.00 15.64 15.64 205,392 -0.36(-2.26%)
Oct 02, 2002 15.93 16.08 15.87 16.00 188,162 +0.03(+0.19%)
Oct 01, 2002 15.93 16.01 15.89 15.97 162,430 -0.00(-0.03%)
Sep 30, 2002 15.90 16.00 15.82 15.97 86,844 +0.04(+0.27%)
Sep 27, 2002 16.23 16.24 15.90 15.93 176,904 -0.28(-1.75%)
Sep 26, 2002 16.00 16.22 15.86 16.21 337,267 +0.22(+1.36%)
Sep 25, 2002 15.89 16.00 15.84 16.00 182,418 +0.11(+0.68%)
Sep 24, 2002 16.06 16.19 15.83 15.89 944,715 -0.17(-1.08%)
Sep 23, 2002 16.04 16.15 15.97 16.06 828,923 +0.04(+0.27%)
Sep 20, 2002 15.91 16.08 15.89 16.02 162,200 +0.07(+0.41%)
Sep 19, 2002 15.89 16.04 15.89 15.95 246,517 +0.00(+0.00%)
Sep 18, 2002 15.73 16.04 15.67 15.95 533,240 +0.24(+1.50%)
Sep 17, 2002 16.08 16.10 15.66 15.72 332,212 -0.37(-2.27%)
Sep 16, 2002 16.10 16.10 15.93 16.08 117,629 -0.02(-0.11%)
Sep 13, 2002 15.93 16.14 15.93 16.10 105,912 +0.17(+1.07%)
Sep 12, 2002 16.14 16.17 15.87 15.93 1,129,431 -0.20(-1.27%)
Sep 11, 2002 16.17 16.21 16.10 16.14 250,423 -0.03(-0.22%)
Sep 10, 2002 16.45 16.47 16.10 16.17 6,846,432 -0.25(-1.51%)
Sep 09, 2002 16.43 16.50 16.35 16.42 82,249 -0.03(-0.21%)
Sep 06, 2002 16.52 16.65 16.33 16.45 257,315 -0.08(-0.47%)
Sep 05, 2002 16.71 16.71 16.45 16.53 63,180 -0.18(-1.09%)
Sep 04, 2002 16.80 16.80 16.63 16.71 125,211 -0.04(-0.26%)
Sep 03, 2002 17.02 17.02 16.76 16.76 720,024 -0.22(-1.31%)
Aug 30, 2002 16.91 17.15 16.91 16.98 99,020 +0.07(+0.44%)
Aug 29, 2002 16.77 17.07 16.77 16.91 282,357 +0.13(+0.80%)
Aug 28, 2002 16.77 16.84 16.75 16.77 37,678 +0.00(+0.03%)
Aug 27, 2002 16.76 16.89 16.63 16.77 58,355 +0.03(+0.18%)
Aug 26, 2002 16.47 16.74 16.45 16.74 95,574 +0.27(+1.61%)
Aug 23, 2002 16.58 16.58 16.41 16.47 66,626 -0.07(-0.45%)
Aug 22, 2002 16.65 16.65 16.47 16.54 45,949 -0.10(-0.63%)
Aug 21, 2002 16.45 16.71 16.44 16.65 114,413 +0.24(+1.46%)
Aug 20, 2002 16.50 16.53 16.32 16.41 41,813 -0.13(-0.79%)
Aug 16, 2002 16.24 16.67 16.24 16.54 91,209 +0.30(+1.88%)
Aug 15, 2002 16.35 16.35 16.21 16.24 222,164 -0.07(-0.45%)
Aug 14, 2002 16.19 16.31 16.05 16.31 54,449 +0.14(+0.86%)
Aug 13, 2002 16.32 16.50 16.15 16.17 81,559 -0.20(-1.25%)
Aug 12, 2002 16.26 16.39 16.13 16.37 163,808 +0.03(+0.21%)
Aug 07, 2002 16.10 16.34 15.97 16.34 195,054 +0.28(+1.73%)
Aug 06, 2002 16.01 16.22 16.01 16.06 88,911 +0.10(+0.60%)
Aug 05, 2002 16.15 16.21 15.95 15.97 101,318 -0.23(-1.40%)
Aug 02, 2002 16.47 16.47 16.13 16.19 93,047 -0.28(-1.69%)
Aug 01, 2002 16.65 16.65 16.30 16.47 102,696 -0.16(-0.97%)
Jul 31, 2002 16.89 16.95 16.63 16.63 85,925 -0.34(-2.03%)
Jul 30, 2002 16.81 17.39 16.28 16.98 195,284 +0.10(+0.57%)
Jul 29, 2002 15.87 16.88 15.87 16.88 148,875 +0.90(+5.61%)
Jul 26, 2002 15.92 16.17 15.76 15.98 260,302 +0.18(+1.16%)
Jul 25, 2002 15.44 15.91 15.28 15.80 95,344 +0.39(+2.54%)
Jul 24, 2002 14.97 15.41 14.58 15.41 343,010 +0.17(+1.14%)
Jul 23, 2002 16.08 16.19 15.23 15.23 183,796 -0.74(-4.63%)
Jul 22, 2002 16.30 16.49 15.79 15.97 135,550 -0.33(-2.03%)
Jul 19, 2002 16.65 16.67 16.30 16.30 137,617 -0.93(-5.40%)
Jul 17, 2002 17.19 17.37 17.15 17.24 9,511,486 +0.00(+0.00%)
Jul 12, 2002 17.43 17.56 17.18 17.24 231,813 -0.22(-1.25%)
Jul 11, 2002 17.91 17.91 17.35 17.45 150,943 -0.44(-2.43%)
Jul 10, 2002 18.00 18.00 17.78 17.89 85,465 -0.15(-0.84%)
Jul 09, 2002 17.82 18.05 17.78 18.04 10,568,318 -0.01(-0.05%)
Jul 08, 2002 18.12 18.12 18.05 18.05 207,690 -0.07(-0.36%)
Jul 05, 2002 18.07 18.25 18.07 18.12 71,910 +0.05(+0.29%)
Jul 04, 2002 18.11 18.17 17.95 18.06 100,858 +0.00(+0.00%)
Jul 03, 2002 18.11 18.17 17.95 18.06 100,858 -0.07(-0.38%)
Jul 02, 2002 18.06 18.15 17.96 18.13 106,142 +0.09(+0.51%)
Jul 01, 2002 18.17 18.19 17.97 18.04 65,018 -0.13(-0.72%)
Jun 28, 2002 18.09 18.17 18.01 18.17 247,666 +0.09(+0.48%)
Jun 27, 2002 18.27 18.28 18.09 18.09 132,103 -0.25(-1.35%)
Jun 26, 2002 18.13 18.35 18.06 18.33 73,518 +0.20(+1.13%)
Jun 25, 2002 18.28 18.46 18.13 18.13 106,142 -0.19(-1.05%)
Jun 21, 2002 18.39 18.54 18.18 18.32 137,388 +0.04(+0.24%)
Jun 20, 2002 18.32 18.40 18.27 18.28 145,429 -0.00(-0.02%)
Jun 19, 2002 18.15 18.39 18.11 18.28 131,414 +0.17(+0.96%)
Jun 18, 2002 18.17 18.17 18.06 18.11 54,449 -0.06(-0.31%)
Jun 17, 2002 17.98 18.17 17.98 18.16 166,336 +0.14(+0.80%)
Jun 14, 2002 17.93 18.24 17.87 18.02 150,253 -0.26(-1.43%)
Jun 12, 2002 18.02 18.28 17.95 18.28 68,004 +0.30(+1.70%)
Jun 11, 2002 17.98 18.10 17.89 17.98 43,651 +0.03(+0.19%)
Jun 10, 2002 17.93 17.95 17.80 17.94 90,979 -0.03(-0.19%)
Jun 07, 2002 17.91 18.13 17.82 17.98 93,736 +0.07(+0.36%)
Jun 06, 2002 17.93 17.95 17.87 17.91 82,249 -0.05(-0.29%)
Jun 05, 2002 17.89 17.96 17.63 17.96 104,304 +0.08(+0.46%)
May 31, 2002 17.97 18.06 17.82 17.88 71,451 +0.13(+0.76%)
May 28, 2002 17.56 17.75 17.35 17.75 90,979 +0.18(+1.04%)
May 27, 2002 17.84 17.84 17.56 17.56 50,544 +0.00(+0.00%)
May 24, 2002 17.84 17.84 17.56 17.56 50,544 -0.28(-1.56%)
May 23, 2002 17.50 17.84 17.33 17.84 61,571 +0.34(+1.96%)
May 22, 2002 17.52 17.71 17.45 17.50 51,922 -0.07(-0.37%)
May 21, 2002 17.50 17.56 17.37 17.56 86,844 +0.07(+0.37%)
May 20, 2002 17.57 17.57 17.43 17.50 19,987 -0.09(-0.52%)
May 17, 2002 17.24 17.63 17.11 17.59 121,076 +0.33(+1.92%)
May 16, 2002 17.41 17.41 17.20 17.26 42,503 -0.15(-0.87%)
May 15, 2002 17.41 17.42 17.37 17.41 40,435 +0.00(+0.02%)
May 14, 2002 17.42 17.42 17.30 17.41 56,517 +0.01(+0.05%)
May 13, 2002 17.39 17.41 17.35 17.40 71,221 +0.01(+0.05%)
May 10, 2002 17.81 17.81 17.32 17.39 65,937 -0.38(-2.13%)
May 09, 2002 17.90 17.93 17.72 17.77 137,617 -0.14(-0.75%)
May 08, 2002 17.98 17.98 17.89 17.90 136,009 -0.05(-0.29%)
May 07, 2002 17.98 18.02 17.91 17.95 88,681 -0.07(-0.36%)
May 06, 2002 18.11 18.17 17.98 18.02 68,234 -0.09(-0.48%)
May 03, 2002 17.98 18.12 17.97 18.11 229,746 +0.11(+0.60%)
May 02, 2002 17.83 18.02 17.82 18.00 77,424 +0.21(+1.17%)
May 01, 2002 17.67 17.80 17.55 17.79 90,060 +0.12(+0.66%)
Apr 30, 2002 17.48 17.67 17.47 17.67 89,371 +0.26(+1.50%)
Apr 29, 2002 17.35 17.41 17.28 17.41 45,949 +0.13(+0.76%)
Apr 26, 2002 17.45 17.50 17.28 17.28 22,974 -0.19(-1.07%)
Apr 25, 2002 17.19 17.47 17.18 17.47 83,397 +0.32(+1.85%)
Apr 24, 2002 17.08 17.38 17.06 17.15 109,818 +0.15(+0.87%)
Apr 23, 2002 17.39 17.40 16.98 17.00 86,384 -0.40(-2.28%)
Apr 22, 2002 17.52 17.52 17.31 17.40 72,140 -0.00(-0.02%)
Apr 19, 2002 17.48 17.54 17.37 17.40 95,114 -0.05(-0.30%)
Apr 18, 2002 17.41 17.50 17.40 17.45 105,683 +0.00(+0.00%)
Apr 17, 2002 17.58 17.58 17.41 17.45 65,707 -0.11(-0.62%)
Apr 16, 2002 17.65 17.67 17.55 17.56 101,547 -0.09(-0.49%)
Apr 15, 2002 17.78 17.80 17.58 17.65 51,003 -0.15(-0.86%)
Apr 12, 2002 17.85 17.85 17.67 17.80 109,129 -0.04(-0.24%)
Apr 11, 2002 17.75 17.98 17.71 17.85 297,521 +0.12(+0.69%)
Apr 10, 2002 17.39 17.72 17.39 17.72 136,239 +0.34(+1.93%)
Apr 09, 2002 17.26 17.46 17.19 17.39 850,060 -0.07(-0.40%)
Apr 08, 2002 17.30 17.46 17.28 17.46 75,816 +0.18(+1.03%)
Apr 05, 2002 17.02 17.31 17.02 17.28 686,251 +0.27(+1.56%)
Apr 04, 2002 17.01 17.04 17.00 17.01 78,573 -0.00(-0.03%)
Apr 03, 2002 17.08 17.15 17.02 17.02 53,530 -0.01(-0.08%)
Apr 02, 2002 17.02 17.11 17.02 17.03 955,054 +0.03(+0.21%)
Apr 01, 2002 17.11 17.11 16.98 17.00 64,099 -0.11(-0.64%)
Mar 29, 2002 17.21 17.21 17.06 17.11 121,995 +0.00(+0.00%)
Mar 28, 2002 17.21 17.21 17.06 17.11 121,995 -0.08(-0.46%)
Mar 27, 2002 17.03 17.21 16.98 17.18 139,915 +0.11(+0.66%)
Mar 26, 2002 17.24 17.29 17.07 17.07 103,385 -0.17(-0.96%)
Mar 25, 2002 17.25 17.26 17.09 17.24 43,881 +0.00(+0.00%)
Mar 22, 2002 17.24 17.28 17.19 17.24 64,788 +0.00(+0.00%)
Mar 21, 2002 17.24 17.24 17.15 17.24 1,004,449 +0.01(+0.05%)
Mar 20, 2002 17.37 17.37 17.21 17.23 811,003 -0.11(-0.65%)
Mar 19, 2002 17.37 17.39 17.34 17.34 98,561 -0.03(-0.15%)
Mar 18, 2002 17.42 17.43 17.35 17.37 167,714 -0.04(-0.25%)
Mar 15, 2002 17.30 17.41 17.30 17.41 94,885 +0.00(+0.02%)
Mar 14, 2002 17.37 17.49 17.37 17.41 76,964 +0.03(+0.20%)
Mar 13, 2002 17.36 17.38 17.28 17.37 300,507 +0.03(+0.18%)
Mar 12, 2002 17.38 17.39 17.34 17.34 214,353 -0.06(-0.35%)
Mar 11, 2002 17.38 17.41 17.26 17.40 134,631 +0.01(+0.07%)
Mar 08, 2002 17.39 17.41 17.35 17.39 75,356 +0.00(+0.00%)
Mar 07, 2002 17.40 17.41 17.37 17.39 6,593,711 +0.00(+0.00%)
Mar 06, 2002 17.06 17.39 17.05 17.39 95,114 +0.34(+1.99%)
Mar 05, 2002 16.87 17.05 16.77 17.05 410,326 +0.19(+1.14%)
Mar 04, 2002 16.87 16.91 16.74 16.86 52,382 -0.01(-0.05%)
Mar 01, 2002 16.77 16.87 16.75 16.87 138,307 +0.10(+0.57%)
Feb 28, 2002 16.78 16.87 16.74 16.77 61,801 -0.03(-0.18%)
Feb 27, 2002 16.95 16.95 16.78 16.80 28,488 -0.14(-0.82%)
Feb 26, 2002 16.84 16.94 16.82 16.94 25,961 +0.12(+0.70%)
Feb 25, 2002 16.88 16.89 16.76 16.82 35,380 -0.04(-0.26%)
Feb 22, 2002 16.66 16.87 16.65 16.87 52,841 +0.22(+1.31%)
Feb 21, 2002 16.89 16.93 16.65 16.65 135,550 -0.26(-1.52%)
Feb 20, 2002 16.71 16.98 16.63 16.91 112,575 +0.13(+0.80%)
Feb 19, 2002 16.96 16.96 16.67 16.77 70,302 -0.18(-1.08%)
Feb 18, 2002 16.87 16.98 16.82 16.95 31,934 +0.00(+0.00%)
Feb 15, 2002 16.87 16.98 16.82 16.95 31,934 +0.10(+0.57%)
Feb 14, 2002 16.95 16.96 16.86 16.86 28,488 -0.12(-0.69%)
Feb 13, 2002 16.67 16.98 16.65 16.98 59,733 +0.13(+0.78%)
Feb 12, 2002 16.98 16.98 16.80 16.84 62,950 -0.13(-0.77%)
Feb 11, 2002 16.91 16.99 16.91 16.98 44,800 +0.06(+0.36%)
Feb 08, 2002 16.84 16.91 16.75 16.91 68,923 +0.03(+0.21%)
Feb 07, 2002 16.82 16.94 16.81 16.88 159,443 +0.03(+0.21%)
Feb 06, 2002 16.84 16.91 16.78 16.84 75,126 -0.03(-0.18%)
Feb 05, 2002 16.80 16.92 16.78 16.88 122,914 +0.05(+0.31%)
Feb 04, 2002 16.84 16.85 16.76 16.82 58,585 +0.02(+0.13%)
Feb 01, 2002 16.75 16.87 16.74 16.80 51,003 +0.09(+0.52%)
Jan 31, 2002 16.89 16.89 16.71 16.71 99,250 -0.20(-1.16%)
Jan 30, 2002 16.54 16.91 16.54 16.91 83,168 +0.31(+1.89%)
Jan 29, 2002 16.74 16.74 16.59 16.60 91,668 -0.14(-0.83%)
Jan 28, 2002 16.74 16.83 16.67 16.74 68,464 +0.02(+0.13%)
Jan 25, 2002 16.74 16.80 16.71 16.71 82,249 +0.00(+0.00%)
Jan 24, 2002 16.77 16.78 16.70 16.71 198,041 -0.04(-0.26%)
Jan 23, 2002 16.75 16.79 16.71 16.76 90,290 +0.02(+0.10%)
Jan 22, 2002 16.74 16.84 16.74 16.74 109,129 +0.00(+0.03%)
Jan 21, 2002 16.91 16.93 16.74 16.74 125,900 +0.00(+0.00%)
Jan 18, 2002 16.91 16.93 16.74 16.74 125,900 -0.17(-1.03%)
Jan 17, 2002 16.71 16.93 16.71 16.91 88,452 +0.20(+1.17%)
Jan 16, 2002 16.81 16.83 16.67 16.71 418,137 -0.09(-0.52%)
Jan 15, 2002 16.81 16.81 16.61 16.80 109,818 -0.05(-0.31%)
Jan 14, 2002 16.58 16.93 16.52 16.85 179,201 +0.31(+1.89%)
Jan 11, 2002 16.51 16.58 16.47 16.54 30,096 +0.04(+0.26%)
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.