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 (%)
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%)
Oct 01, 2008 10.77 11.30 10.56 11.02 186,953 +0.25(+2.32%)
Sep 30, 2008 10.24 10.81 10.20 10.77 207,548 +0.57(+5.60%)
Sep 29, 2008 10.66 10.71 10.20 10.20 164,769 -0.67(-6.15%)
Sep 26, 2008 10.64 10.93 10.64 10.87 0 +0.04(+0.35%)
Sep 25, 2008 10.92 10.94 10.73 10.83 182,497 +0.05(+0.50%)
Sep 24, 2008 11.32 11.32 10.72 10.77 110,187 -0.42(-3.74%)
Sep 23, 2008 11.17 11.37 11.12 11.19 419,584 -0.03(-0.29%)
Sep 22, 2008 11.07 11.55 11.07 11.22 297,720 +0.09(+0.83%)
Sep 19, 2008 10.61 11.55 10.61 11.13 0 +0.33(+3.07%)
Sep 18, 2008 10.49 11.15 10.11 10.80 408,522 +0.50(+4.86%)
Sep 17, 2008 10.36 10.60 10.22 10.30 190,386 -0.35(-3.27%)
Sep 16, 2008 10.18 10.72 10.18 10.65 231,323 +0.29(+2.78%)
Sep 15, 2008 9.621 10.67 9.621 10.36 157,185 -0.50(-4.60%)
Sep 12, 2008 10.71 10.88 10.55 10.86 0 +0.16(+1.52%)
Sep 11, 2008 10.63 10.75 10.44 10.70 181,947 -0.04(-0.35%)
Sep 10, 2008 10.73 10.88 10.64 10.74 172,341 +0.14(+1.33%)
Sep 09, 2008 10.85 11.14 10.59 10.59 179,937 -0.28(-2.55%)
Sep 08, 2008 10.01 10.89 10.01 10.87 146,789 +0.38(+3.63%)
Sep 05, 2008 10.49 10.59 10.29 10.49 0 -0.02(-0.21%)
Sep 04, 2008 10.71 10.87 10.47 10.51 73,633 -0.33(-3.01%)
Sep 03, 2008 10.69 10.87 10.32 10.84 258,848 +0.01(+0.10%)
Sep 02, 2008 10.66 10.84 10.52 10.83 228,944 +0.33(+3.16%)
Aug 29, 2008 10.41 10.55 10.31 10.50 0 +0.00(+0.00%)
Aug 28, 2008 10.21 10.55 10.13 10.50 388,118 +0.30(+2.93%)
Aug 27, 2008 10.32 10.32 10.02 10.20 215,632 -0.13(-1.26%)
Aug 26, 2008 10.35 10.44 10.16 10.33 80,620 -0.02(-0.21%)
Aug 25, 2008 10.43 10.45 10.23 10.35 98,185 -0.19(-1.81%)
Aug 22, 2008 10.27 10.55 10.27 10.54 0 +0.21(+2.00%)
Aug 21, 2008 10.19 10.47 10.12 10.33 110,572 +0.00(+0.00%)
Aug 20, 2008 10.44 10.60 10.26 10.33 240,659 -0.04(-0.42%)
Aug 19, 2008 10.44 10.45 10.25 10.38 352,548 -0.04(-0.37%)
Aug 18, 2008 10.26 10.41 10.08 10.41 275,344 +0.06(+0.58%)
Aug 15, 2008 10.33 10.36 10.21 10.36 0 +0.02(+0.21%)
Aug 14, 2008 10.05 10.33 10.02 10.33 195,430 +0.28(+2.81%)
Aug 13, 2008 10.00 10.11 9.898 10.05 159,932 -0.03(-0.27%)
Aug 12, 2008 10.01 10.20 9.860 10.08 168,395 +0.09(+0.92%)
Aug 11, 2008 9.377 9.991 9.322 9.985 249,668 +0.66(+7.11%)
Aug 08, 2008 9.105 9.513 9.099 9.322 392,723 -0.26(-2.72%)
Aug 07, 2008 9.746 9.828 9.534 9.583 123,714 -0.23(-2.38%)
Aug 06, 2008 9.746 9.877 9.605 9.817 225,491 +0.04(+0.44%)
Aug 05, 2008 9.388 9.795 9.377 9.773 201,748 +0.54(+5.83%)
Aug 04, 2008 9.235 9.371 9.214 9.235 508,172 +0.03(+0.35%)
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.