Skip to main content

Sun Communities (NY: SUI )

125.32 +2.10 (+1.70%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 126.87 127.81 125.41 125.55 1,362,940 -1.16(-0.91%)
Jul 28, 2023 128.49 129.33 125.74 126.71 1,130,326 -0.70(-0.55%)
Jul 27, 2023 132.01 132.01 127.16 127.41 1,699,170 -8.61(-6.33%)
Jul 26, 2023 134.28 136.36 134.28 136.03 740,426 +2.03(+1.52%)
Jul 25, 2023 135.19 135.74 133.66 133.99 682,374 -1.15(-0.85%)
Jul 24, 2023 134.72 135.76 134.21 135.14 498,347 +0.49(+0.36%)
Jul 21, 2023 133.94 135.45 133.14 134.65 653,022 +1.52(+1.14%)
Jul 20, 2023 130.23 133.30 129.97 133.12 1,084,304 +3.17(+2.44%)
Jul 19, 2023 127.48 130.01 126.78 129.96 746,216 +3.38(+2.67%)
Jul 18, 2023 128.37 128.62 125.22 126.57 712,076 -2.02(-1.57%)
Jul 17, 2023 130.47 130.72 128.48 128.60 672,368 -2.03(-1.56%)
Jul 14, 2023 131.09 131.24 129.51 130.63 357,057 -0.68(-0.52%)
Jul 13, 2023 131.05 131.32 129.14 131.31 419,770 +0.58(+0.44%)
Jul 12, 2023 130.47 133.06 129.34 130.74 778,746 +2.94(+2.30%)
Jul 11, 2023 127.40 127.83 126.20 127.80 894,980 +0.76(+0.60%)
Jul 10, 2023 126.18 127.86 125.35 127.03 468,461 +0.03(+0.02%)
Jul 07, 2023 126.57 127.69 125.95 127.01 493,258 -0.36(-0.28%)
Jul 06, 2023 124.34 127.66 121.91 127.36 570,458 +1.10(+0.87%)
Jul 05, 2023 126.27 128.10 125.01 126.27 757,060 -0.82(-0.64%)
Jul 03, 2023 125.65 128.29 124.85 127.08 281,254 +1.38(+1.10%)
Jun 30, 2023 125.07 126.00 123.50 125.71 1,279,321 +1.82(+1.47%)
Jun 29, 2023 123.12 124.27 122.71 123.89 450,105 +0.29(+0.23%)
Jun 28, 2023 123.88 124.53 122.40 123.60 696,266 -0.39(-0.32%)
Jun 27, 2023 122.64 124.13 121.66 123.99 554,709 +1.94(+1.59%)
Jun 26, 2023 119.37 122.73 119.37 122.05 532,011 +2.34(+1.96%)
Jun 23, 2023 123.30 123.63 119.51 119.70 1,217,619 -3.64(-2.95%)
Jun 22, 2023 126.68 126.68 121.75 123.34 524,541 -2.97(-2.35%)
Jun 21, 2023 127.02 127.15 125.64 126.30 755,841 -1.46(-1.15%)
Jun 20, 2023 127.93 128.51 126.51 127.77 669,761 -1.25(-0.97%)
Jun 16, 2023 128.43 129.72 128.01 129.02 1,160,372 +0.92(+0.72%)
Jun 15, 2023 127.32 128.96 126.58 128.10 711,986 -1.66(-1.28%)
May 08, 2023 130.28 130.83 129.59 129.77 298,532 -1.04(-0.80%)
May 05, 2023 128.86 130.87 128.86 130.81 398,123 +2.76(+2.15%)
May 04, 2023 128.08 129.94 127.14 128.05 439,229 +0.05(+0.04%)
May 03, 2023 129.24 130.87 127.70 128.01 569,226 -0.68(-0.53%)
May 02, 2023 132.93 132.97 127.23 128.69 1,059,519 -4.46(-3.35%)
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.