Sun Communities (NY: SUI )

117.52 +1.93 (+1.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 115.97 118.23 115.59 117.52 877,386 +1.93(+1.67%)
Jun 20, 2024 115.86 116.08 114.91 115.59 700,130 -0.46(-0.40%)
Jun 18, 2024 116.10 117.04 115.23 116.05 1,043,168 +0.14(+0.12%)
Jun 17, 2024 115.49 116.59 115.18 115.91 439,518 -0.73(-0.63%)
Jun 14, 2024 115.35 116.80 114.27 116.64 420,095 +0.80(+0.69%)
Jun 13, 2024 117.18 117.18 115.18 115.84 674,338 -0.61(-0.52%)
Jun 12, 2024 116.61 118.20 115.81 116.45 829,361 +2.54(+2.23%)
Jun 11, 2024 114.02 115.24 113.66 113.91 734,203 -0.32(-0.28%)
Jun 10, 2024 115.47 115.58 113.71 114.23 1,069,091 -1.28(-1.11%)
Jun 07, 2024 117.23 117.39 115.42 115.51 584,457 -3.23(-2.72%)
Jun 06, 2024 117.73 119.51 117.32 118.74 388,593 +0.25(+0.21%)
Jun 05, 2024 118.25 118.75 117.00 118.49 470,958 +0.11(+0.09%)
Jun 04, 2024 116.95 118.94 116.58 118.38 819,068 +1.64(+1.40%)
Jun 03, 2024 117.80 118.95 116.43 116.74 639,190 -1.25(-1.06%)
May 31, 2024 118.60 118.92 117.03 117.99 1,172,786 +0.12(+0.10%)
May 30, 2024 116.27 118.22 115.91 117.87 428,163 +2.48(+2.15%)
May 29, 2024 114.58 115.85 113.91 115.39 523,668 -0.80(-0.69%)
May 28, 2024 117.40 118.45 116.06 116.19 503,582 -0.96(-0.82%)
May 24, 2024 119.18 119.66 117.09 117.15 535,352 -1.15(-0.97%)
May 23, 2024 122.53 122.53 118.21 118.30 680,101 -4.12(-3.37%)
May 22, 2024 122.50 123.06 121.76 122.42 430,549 -0.30(-0.24%)
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%)
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.