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

Sun Communities (NY: SUI )

117.50 -0.16 (-0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2009 9.752 9.888 9.572 9.708 173,093 -0.17(-1.71%)
Aug 28, 2009 10.20 10.23 9.665 9.877 148,572 -0.21(-2.10%)
Aug 27, 2009 9.953 10.11 9.784 10.09 142,177 +0.11(+1.09%)
Aug 26, 2009 9.839 10.25 9.784 9.980 162,574 +0.14(+1.44%)
Aug 25, 2009 9.714 10.05 9.654 9.839 85,938 +0.16(+1.69%)
Aug 24, 2009 9.850 9.920 9.573 9.676 165,015 -0.17(-1.71%)
Aug 21, 2009 9.583 10.15 9.583 9.844 290,735 +0.39(+4.14%)
Aug 20, 2009 9.083 9.534 9.029 9.453 139,924 +0.40(+4.44%)
Aug 19, 2009 9.012 9.116 8.974 9.050 98,899 -0.07(-0.77%)
Aug 18, 2009 9.105 9.235 9.018 9.121 125,491 +0.23(+2.60%)
Aug 17, 2009 9.012 9.127 8.822 8.890 184,096 -0.36(-3.85%)
Aug 14, 2009 9.094 9.246 8.822 9.246 179,379 +0.19(+2.10%)
Aug 13, 2009 9.132 9.246 9.007 9.056 185,728 -0.04(-0.48%)
Aug 12, 2009 9.099 9.485 9.034 9.099 210,880 -0.05(-0.59%)
Aug 11, 2009 9.159 9.273 8.974 9.154 231,072 -0.05(-0.53%)
Aug 10, 2009 9.214 9.360 8.953 9.203 228,403 -0.09(-0.99%)
Aug 07, 2009 8.143 9.730 8.137 9.295 243,527 +0.57(+6.48%)
Aug 06, 2009 8.800 9.099 8.692 8.730 228,350 -0.05(-0.56%)
Aug 05, 2009 8.686 8.806 8.436 8.779 588,356 +0.11(+1.32%)
Aug 04, 2009 8.425 8.724 8.425 8.665 184,387 +0.18(+2.18%)
Aug 03, 2009 8.474 8.605 8.398 8.480 116,425 +0.16(+1.96%)
Jul 31, 2009 8.311 8.523 8.164 8.317 185,126 -0.01(-0.13%)
Jul 30, 2009 8.213 8.507 8.164 8.328 128,972 +0.20(+2.47%)
Jul 29, 2009 8.251 8.251 8.012 8.126 153,959 -0.09(-1.12%)
Jul 28, 2009 8.105 8.230 7.991 8.219 237,300 +0.09(+1.07%)
Jul 27, 2009 8.072 8.143 7.914 8.132 180,906 +0.02(+0.20%)
Jul 24, 2009 7.860 8.154 7.860 8.116 2,496 +0.11(+1.36%)
Jul 23, 2009 7.784 8.148 7.626 8.007 252,061 +0.27(+3.51%)
Jul 22, 2009 7.643 7.882 7.610 7.735 128,904 +0.07(+0.85%)
Jul 21, 2009 7.724 7.735 7.442 7.670 277,337 +0.00(+0.00%)
Jul 20, 2009 7.512 7.681 7.393 7.670 274,112 +0.16(+2.17%)
Jul 17, 2009 7.588 7.621 7.393 7.507 204,940 -0.08(-1.07%)
Jul 16, 2009 7.512 7.588 7.289 7.588 333,901 +0.03(+0.36%)
Jul 15, 2009 7.447 7.583 7.230 7.561 490,826 +0.19(+2.58%)
Jul 14, 2009 7.153 7.371 7.045 7.371 212,666 -0.03(-0.37%)
Jul 13, 2009 7.365 7.463 7.110 7.398 218,553 +0.16(+2.18%)
Jul 10, 2009 7.219 7.567 6.958 7.240 225,224 +0.01(+0.08%)
Jul 09, 2009 7.507 7.686 7.159 7.235 366,925 -0.49(-6.40%)
Jul 08, 2009 7.798 7.827 7.545 7.730 371,547 +0.00(+0.00%)
Jul 07, 2009 7.909 7.936 7.692 7.730 383,768 -0.12(-1.52%)
Jul 06, 2009 7.480 7.898 7.202 7.849 567,566 +0.70(+9.81%)
Jul 02, 2009 7.556 7.599 7.148 7.148 290,636 -0.42(-5.53%)
Jul 01, 2009 7.534 7.784 7.534 7.567 263,920 +0.08(+1.02%)
Jun 30, 2009 7.469 7.615 7.398 7.490 188,235 +0.04(+0.58%)
Jun 29, 2009 7.436 7.518 7.230 7.447 265,701 +0.02(+0.22%)
Jun 26, 2009 7.240 7.480 7.104 7.431 801,154 +0.16(+2.24%)
Jun 25, 2009 7.018 7.268 7.012 7.268 176,255 +0.05(+0.75%)
Jun 24, 2009 7.061 7.382 7.061 7.213 248,205 +0.23(+3.27%)
Jun 23, 2009 7.485 7.539 6.958 6.985 293,469 -0.46(-6.14%)
Jun 22, 2009 7.610 7.681 7.393 7.442 246,082 -0.22(-2.84%)
Jun 19, 2009 7.735 7.773 7.583 7.659 419,343 +0.00(+0.00%)
Jun 18, 2009 7.643 7.768 7.501 7.659 181,329 +0.02(+0.28%)
Jun 17, 2009 7.708 7.827 7.599 7.637 187,391 -0.04(-0.50%)
Jun 16, 2009 7.751 7.860 7.507 7.675 286,134 -0.04(-0.49%)
Jun 15, 2009 7.882 7.882 7.632 7.713 281,148 -0.22(-2.81%)
Jun 12, 2009 7.637 7.952 7.626 7.936 157,217 +0.26(+3.33%)
Jun 11, 2009 7.925 8.001 7.637 7.681 230,285 -0.31(-3.88%)
Jun 10, 2009 8.061 8.099 7.735 7.991 590,573 +0.00(+0.00%)
Jun 09, 2009 8.181 8.208 7.974 7.991 208,941 -0.16(-2.00%)
Jun 08, 2009 8.045 8.306 7.996 8.154 235,477 +0.09(+1.08%)
Jun 05, 2009 8.192 8.289 7.963 8.067 237,296 +0.08(+0.95%)
Jun 04, 2009 7.936 8.148 7.659 7.991 274,073 +0.09(+1.10%)
Jun 03, 2009 7.974 7.974 7.784 7.904 262,662 +0.01(+0.07%)
Jun 02, 2009 7.789 8.078 7.773 7.898 291,416 -0.01(-0.14%)
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.