Sun Communities (NY: SUI )

160.37 USD -3.45 (-2.11%)
Official Closing Price Updated: 7:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 12, 2021 162.59 163.75 160.09 160.37 376,859 -3.45(-2.11%)
May 11, 2021 164.39 165.14 162.12 163.82 293,228 -2.16(-1.30%)
May 10, 2021 166.55 167.56 165.90 165.98 210,726 +0.35(+0.21%)
May 07, 2021 164.57 166.11 163.22 165.63 342,290 +1.29(+0.78%)
May 06, 2021 162.75 164.63 161.97 164.34 399,462 +1.86(+1.14%)
May 05, 2021 163.65 165.35 161.62 162.48 412,565 -2.72(-1.65%)
May 04, 2021 166.78 168.24 164.56 165.20 282,979 -1.68(-1.01%)
May 03, 2021 167.27 168.17 165.70 166.88 475,124 +0.05(+0.03%)
Apr 30, 2021 166.08 167.49 165.77 166.83 609,100 +0.54(+0.32%)
Apr 29, 2021 163.15 167.24 163.10 166.29 912,024 +3.26(+2.00%)
Apr 28, 2021 164.92 164.92 162.17 163.03 388,182 -0.43(-0.26%)
Apr 27, 2021 164.24 165.06 161.35 163.46 602,002 +0.86(+0.53%)
Apr 26, 2021 161.81 163.13 161.53 162.60 365,258 +1.46(+0.91%)
Apr 23, 2021 162.17 162.50 160.60 161.14 242,700 -0.44(-0.27%)
Apr 22, 2021 162.39 163.27 161.53 161.58 413,456 -0.59(-0.36%)
Apr 21, 2021 162.13 163.51 161.40 162.17 294,308 +0.50(+0.31%)
Apr 20, 2021 159.02 162.94 158.99 161.67 407,429 +2.65(+1.67%)
Apr 19, 2021 158.79 159.02 157.49 159.02 620,129 +0.91(+0.58%)
Apr 16, 2021 158.35 158.89 157.31 158.11 407,200 +0.41(+0.26%)
Apr 15, 2021 154.04 157.89 154.04 157.70 492,313 +3.86(+2.51%)
Apr 14, 2021 155.11 156.00 153.64 153.84 298,294 -1.07(-0.69%)
Apr 13, 2021 153.96 155.27 153.96 154.91 394,975 +1.09(+0.71%)
Apr 12, 2021 152.74 153.82 151.57 153.82 446,692 +1.08(+0.71%)
Apr 09, 2021 152.96 154.75 152.09 152.74 342,500 -0.66(-0.43%)
Apr 08, 2021 153.90 155.42 153.19 153.40 385,414 -0.51(-0.33%)
Apr 07, 2021 154.39 155.10 152.84 153.91 456,814 -0.05(-0.03%)
Apr 06, 2021 152.25 153.96 151.72 153.96 770,304 +1.53(+1.00%)
Apr 05, 2021 153.35 153.35 150.55 152.43 627,413 -0.37(-0.24%)
Apr 01, 2021 151.34 153.24 150.17 152.80 569,700 +2.76(+1.84%)
Mar 31, 2021 150.00 152.41 148.56 150.04 812,952 +0.22(+0.15%)
Mar 30, 2021 149.30 150.35 148.90 149.82 1,103,095 -0.41(-0.27%)
Mar 29, 2021 150.03 152.15 148.41 150.23 668,386 +0.07(+0.05%)
Mar 26, 2021 150.07 151.45 148.83 150.16 464,300 +0.06(+0.04%)
Mar 25, 2021 149.04 150.64 145.54 150.10 1,010,720 +0.82(+0.55%)
Mar 24, 2021 150.67 151.78 148.95 149.28 618,362 -1.30(-0.86%)
Mar 23, 2021 150.66 152.31 149.60 150.58 508,389 -0.25(-0.17%)
Mar 22, 2021 148.24 151.74 147.83 150.83 522,050 +1.70(+1.14%)
Mar 19, 2021 151.64 152.00 148.71 149.13 1,375,100 -1.97(-1.30%)
Mar 18, 2021 151.05 152.34 149.80 151.10 503,883 -0.79(-0.52%)
Mar 17, 2021 150.86 152.00 148.04 151.89 532,810 +0.77(+0.51%)
Mar 16, 2021 150.83 152.65 149.37 151.12 442,342 +0.37(+0.25%)
Mar 15, 2021 148.22 152.16 147.75 150.75 797,266 +3.00(+2.03%)
Mar 12, 2021 143.97 147.87 143.79 147.75 1,030,000 +3.78(+2.63%)
Mar 11, 2021 143.90 145.92 142.50 143.97 781,636 +0.67(+0.47%)
Mar 10, 2021 142.93 145.41 140.34 143.30 1,027,275 +0.13(+0.09%)
Mar 09, 2021 144.09 145.78 142.75 143.17 931,674 +0.18(+0.13%)
Mar 08, 2021 144.33 145.34 141.76 142.99 987,305 -0.29(-0.20%)
Mar 05, 2021 138.25 143.63 138.11 143.28 4,143,700 +1.48(+1.04%)
Mar 04, 2021 149.17 149.41 139.40 141.80 1,322,514 -7.69(-5.14%)
Mar 03, 2021 150.21 150.93 148.29 149.49 434,615 -1.26(-0.84%)
Mar 02, 2021 149.60 152.06 147.91 150.75 515,819 +0.67(+0.45%)
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.