Sun Communities (NY: SUI )

122.72 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 121.69 122.82 121.03 122.72 534,708 +0.45(+0.37%)
May 20, 2024 121.89 122.87 121.86 122.27 538,808 -0.06(-0.05%)
May 17, 2024 120.64 122.58 120.17 122.33 943,133 +1.54(+1.27%)
May 16, 2024 118.67 121.32 117.77 120.79 682,044 +2.40(+2.03%)
May 15, 2024 119.29 119.98 118.16 118.39 467,708 +0.95(+0.81%)
May 14, 2024 118.72 119.62 116.92 117.44 468,323 -0.32(-0.27%)
May 13, 2024 117.70 118.25 116.53 117.76 688,850 +0.26(+0.22%)
May 10, 2024 117.33 117.70 116.46 117.50 623,428 -0.16(-0.14%)
May 09, 2024 117.11 118.03 116.23 117.66 623,314 +0.94(+0.81%)
May 08, 2024 115.55 117.72 115.23 116.72 850,363 +0.22(+0.19%)
May 07, 2024 116.38 117.26 115.39 116.50 710,101 +0.84(+0.73%)
May 06, 2024 117.63 118.22 114.81 115.66 1,000,387 -1.64(-1.40%)
May 03, 2024 118.53 119.38 116.74 117.30 697,971 +0.66(+0.57%)
May 02, 2024 114.02 116.96 111.92 116.64 1,099,569 +3.86(+3.42%)
May 01, 2024 111.64 114.67 111.50 112.78 1,531,873 +1.46(+1.31%)
Apr 30, 2024 115.00 116.77 110.98 111.32 2,073,995 -8.99(-7.47%)
Apr 29, 2024 120.36 121.19 119.30 120.31 888,759 +1.23(+1.03%)
Apr 26, 2024 119.50 120.11 118.80 119.08 394,605 +0.16(+0.13%)
Apr 25, 2024 119.59 119.59 118.12 118.92 418,642 -1.38(-1.15%)
Apr 24, 2024 119.32 121.70 118.76 120.30 642,688 +0.26(+0.22%)
Apr 23, 2024 118.72 120.44 118.47 120.04 601,457 +1.75(+1.48%)
Apr 22, 2024 118.07 118.65 116.97 118.29 642,855 +0.60(+0.51%)
Apr 19, 2024 118.67 118.85 117.34 117.69 659,976 -0.27(-0.23%)
Apr 18, 2024 118.72 119.33 117.45 117.96 545,105 -0.34(-0.29%)
Apr 17, 2024 118.26 120.00 118.00 118.30 440,471 -0.17(-0.14%)
Apr 16, 2024 119.77 120.07 118.44 118.47 399,130 -1.95(-1.62%)
Apr 15, 2024 121.19 121.57 119.31 120.42 506,173 -0.26(-0.22%)
Apr 12, 2024 122.79 123.06 120.22 120.68 460,273 -1.94(-1.58%)
Apr 11, 2024 124.80 124.86 122.17 122.62 541,079 -1.15(-0.93%)
Apr 10, 2024 124.65 124.92 122.28 123.77 525,086 -4.43(-3.46%)
Apr 09, 2024 126.27 128.49 125.95 128.20 569,235 +2.12(+1.68%)
Apr 08, 2024 123.64 126.22 123.28 126.08 577,686 +3.15(+2.56%)
Apr 05, 2024 122.25 123.70 122.03 122.93 412,557 +0.02(+0.02%)
Apr 04, 2024 123.81 124.94 122.27 122.91 484,889 +0.11(+0.09%)
Apr 03, 2024 122.82 124.00 121.82 122.80 543,853 -0.50(-0.41%)
Apr 02, 2024 123.89 125.31 122.88 123.30 806,396 -2.14(-1.71%)
Apr 01, 2024 128.28 128.40 124.98 125.44 583,354 -3.14(-2.44%)
Mar 28, 2024 126.72 129.03 128.99 128.58 896,097 +2.28(+1.81%)
Mar 27, 2024 125.51 127.19 125.51 126.30 504,634 +2.06(+1.66%)
Mar 26, 2024 124.92 125.28 123.73 124.24 898,685 -0.62(-0.49%)
Mar 25, 2024 127.93 128.43 124.83 124.86 594,329 -2.77(-2.17%)
Mar 22, 2024 130.49 130.78 127.56 127.62 528,354 -3.15(-2.41%)
Mar 21, 2024 129.89 132.03 129.89 130.77 612,230 +0.48(+0.37%)
Mar 20, 2024 128.87 130.50 128.45 130.29 587,428 +1.17(+0.91%)
Mar 19, 2024 129.59 130.01 128.39 129.12 502,989 -0.30(-0.23%)
Mar 18, 2024 128.99 130.00 128.42 129.42 459,914 -0.59(-0.45%)
Mar 15, 2024 128.62 130.82 128.61 130.01 1,009,109 -0.11(-0.08%)
Mar 14, 2024 132.48 132.88 128.72 130.12 708,538 -2.70(-2.03%)
Mar 13, 2024 132.44 133.91 132.44 132.81 622,721 -0.08(-0.06%)
Mar 12, 2024 131.35 133.46 130.46 132.90 879,478 +0.60(+0.45%)
Mar 11, 2024 132.59 133.04 131.73 132.30 557,215 -0.26(-0.19%)
Mar 08, 2024 133.18 133.72 131.84 132.56 624,235 +1.45(+1.11%)
Mar 07, 2024 133.29 133.29 130.74 131.11 1,107,996 +0.63(+0.49%)
Mar 06, 2024 131.12 131.44 128.47 130.47 1,478,969 +0.00(+0.00%)
Mar 05, 2024 130.63 130.82 128.68 130.47 1,562,897 -0.66(-0.51%)
Mar 04, 2024 131.70 132.41 129.70 131.14 1,359,122 -0.60(-0.46%)
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.