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

Sun Communities (NY: SUI )

117.66 +0.94 (+0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Dec 31, 2008 6.974 7.751 6.838 7.610 302,439 +0.65(+9.37%)
Dec 30, 2008 6.572 6.963 6.572 6.958 111,425 +0.28(+4.15%)
Dec 29, 2008 6.795 6.990 6.485 6.681 175,645 -0.16(-2.38%)
Dec 26, 2008 6.811 7.072 6.599 6.844 0 +0.07(+1.04%)
Dec 24, 2008 6.482 6.925 6.482 6.773 113,475 +0.32(+4.97%)
Dec 23, 2008 7.295 7.355 6.452 6.452 482,361 -0.63(-8.83%)
Dec 22, 2008 7.224 7.224 6.686 7.077 508,593 -0.15(-2.11%)
Dec 19, 2008 7.289 7.420 7.001 7.230 416,884 +0.40(+5.81%)
Dec 18, 2008 7.110 7.257 6.773 6.833 253,929 -0.24(-3.46%)
Dec 17, 2008 6.757 7.246 6.610 7.077 363,320 +0.11(+1.56%)
Dec 16, 2008 6.305 6.969 6.273 6.969 368,147 +0.79(+12.85%)
Dec 15, 2008 6.648 6.648 5.892 6.175 186,519 -0.35(-5.33%)
Dec 12, 2008 6.186 6.523 6.006 6.523 0 +0.16(+2.56%)
Dec 11, 2008 7.072 7.140 6.262 6.360 192,881 -0.74(-10.41%)
Dec 10, 2008 6.691 7.126 6.691 7.099 348,530 +0.62(+9.56%)
Dec 09, 2008 6.702 7.246 6.430 6.479 263,506 -0.28(-4.18%)
Dec 08, 2008 6.121 6.974 6.077 6.762 372,770 +0.75(+12.48%)
Dec 05, 2008 5.642 6.023 5.419 6.012 0 +0.34(+6.04%)
Dec 04, 2008 5.615 6.028 5.381 5.669 532,381 +0.02(+0.29%)
Dec 03, 2008 5.267 5.816 5.224 5.653 504,971 +0.02(+0.39%)
Dec 02, 2008 5.164 5.669 5.164 5.631 425,499 +0.39(+7.47%)
Dec 01, 2008 5.898 5.909 5.077 5.240 283,378 -0.71(-11.96%)
Nov 28, 2008 6.050 6.110 5.822 5.952 185,641 -0.16(-2.58%)
Nov 26, 2008 5.582 6.240 5.468 6.110 443,377 +0.46(+8.18%)
Nov 25, 2008 5.251 5.669 5.148 5.648 366,800 +0.39(+7.33%)
Nov 24, 2008 4.985 5.436 4.887 5.262 453,723 +0.42(+8.76%)
Nov 21, 2008 5.376 5.398 4.577 4.838 800,687 -0.33(-6.32%)
Nov 20, 2008 5.164 5.610 5.001 5.164 405,503 -0.12(-2.26%)
Nov 19, 2008 6.093 6.175 5.169 5.284 522,809 -0.90(-14.59%)
Nov 18, 2008 6.354 6.566 5.979 6.186 324,948 -0.13(-1.98%)
Nov 17, 2008 6.240 6.436 6.104 6.311 264,321 +0.07(+1.13%)
Nov 14, 2008 6.599 6.729 6.180 6.240 0 -0.41(-6.21%)
Nov 13, 2008 6.289 6.697 6.066 6.653 435,843 +0.44(+7.09%)
Nov 12, 2008 6.604 6.724 6.208 6.213 192,101 -0.53(-7.90%)
Nov 11, 2008 6.903 7.115 6.681 6.746 186,493 -0.26(-3.72%)
Nov 10, 2008 7.768 7.768 6.979 7.007 198,841 -0.48(-6.46%)
Nov 07, 2008 7.132 7.496 7.023 7.490 0 +0.35(+4.87%)
Nov 06, 2008 7.480 7.610 6.903 7.143 398,594 -0.29(-3.95%)
Nov 05, 2008 7.751 8.099 7.338 7.436 337,706 -0.46(-5.79%)
Nov 04, 2008 7.958 8.078 7.621 7.893 189,415 +0.09(+1.18%)
Nov 03, 2008 8.241 8.491 7.751 7.800 201,671 -0.38(-4.59%)
Oct 31, 2008 7.583 8.311 7.539 8.175 0 +0.54(+7.12%)
Oct 30, 2008 7.365 7.637 7.224 7.632 196,856 +0.43(+6.04%)
Oct 29, 2008 7.175 7.539 7.077 7.197 180,391 -0.03(-0.45%)
Oct 28, 2008 6.838 7.240 6.387 7.230 278,990 +0.54(+8.04%)
Oct 27, 2008 6.974 7.196 6.675 6.691 260,910 -0.28(-3.98%)
Oct 24, 2008 6.871 7.442 6.871 6.969 0 -0.67(-8.75%)
Oct 23, 2008 7.692 7.746 7.191 7.637 262,023 -0.03(-0.35%)
Oct 22, 2008 7.757 7.920 7.447 7.664 275,727 -0.23(-2.96%)
Oct 21, 2008 7.925 8.299 7.887 7.898 360,268 -0.15(-1.82%)
Oct 20, 2008 7.952 8.246 7.827 8.045 438,513 +0.09(+1.16%)
Oct 17, 2008 7.338 8.425 7.202 7.952 0 +0.24(+3.10%)
Oct 16, 2008 7.251 7.719 6.909 7.713 530,429 +0.80(+11.56%)
Oct 15, 2008 6.795 7.311 6.795 6.914 539,896 -0.15(-2.15%)
Oct 14, 2008 7.246 7.355 6.806 7.066 352,156 +0.26(+3.83%)
Oct 13, 2008 6.806 7.246 6.512 6.806 526,052 +0.45(+7.01%)
Oct 10, 2008 6.251 7.115 5.713 6.360 0 -0.16(-2.42%)
Oct 09, 2008 8.300 8.300 6.517 6.517 531,299 -1.89(-22.45%)
Oct 08, 2008 8.425 8.779 7.914 8.404 411,366 -0.16(-1.90%)
Oct 07, 2008 9.561 9.561 8.556 8.567 836,089 -0.82(-8.69%)
Oct 06, 2008 9.545 9.648 8.985 9.382 272,897 -0.45(-4.54%)
Oct 03, 2008 10.39 10.44 9.828 9.828 0 -0.36(-3.57%)
Oct 02, 2008 10.86 11.00 10.19 10.19 189,856 -0.83(-7.50%)
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.