Financial News

Sun Communities (NY: SUI )

132.68 -0.21 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 180.79 183.14 179.59 181.28 789,139 -0.27(-0.15%)
Oct 28, 2021 182.01 184.28 181.25 181.55 1,137,073 +0.18(+0.10%)
Oct 27, 2021 184.37 184.37 181.18 181.37 702,803 -1.72(-0.94%)
Oct 26, 2021 190.13 183.09 1,120,432 -3.76(-2.01%)
Oct 25, 2021 187.76 188.92 186.18 186.85 491,896 -0.29(-0.15%)
Oct 22, 2021 185.46 187.80 185.23 187.14 312,861 +1.54(+0.83%)
Oct 21, 2021 186.07 185.20 184.36 185.59 317,658 +0.39(+0.21%)
Oct 20, 2021 182.12 185.37 182.12 185.20 397,451 +3.44(+1.89%)
Oct 19, 2021 183.03 183.45 181.56 181.76 299,301 +0.10(+0.06%)
Oct 18, 2021 179.31 182.22 178.82 181.66 390,421 +1.51(+0.84%)
Oct 15, 2021 181.07 182.03 179.64 180.15 369,412 -0.19(-0.11%)
Oct 14, 2021 179.53 180.83 178.96 180.35 376,524 +1.83(+1.03%)
Oct 13, 2021 177.90 182.46 177.00 178.51 807,552 +0.30(+0.17%)
Oct 12, 2021 175.24 179.23 174.65 178.21 731,070 +3.70(+2.12%)
Oct 11, 2021 173.42 174.93 172.48 174.51 423,133 +0.97(+0.56%)
Oct 08, 2021 175.73 175.82 173.30 173.54 406,311 -2.28(-1.29%)
Oct 07, 2021 177.33 177.99 175.42 175.81 484,896 -0.29(-0.16%)
Oct 06, 2021 173.16 176.23 172.20 176.10 744,448 +2.05(+1.18%)
Oct 05, 2021 172.30 174.83 170.35 174.05 771,561 +2.43(+1.42%)
Oct 04, 2021 171.90 173.22 170.05 171.61 646,197 -1.14(-0.66%)
Oct 01, 2021 171.96 173.97 170.72 172.75 480,864 +1.53(+0.90%)
Sep 30, 2021 175.33 175.48 171.12 171.22 792,293 -3.54(-2.03%)
Sep 29, 2021 173.60 176.32 173.50 174.76 489,590 +2.15(+1.25%)
Sep 28, 2021 171.32 173.78 170.26 172.60 520,242 -0.16(-0.09%)
Sep 27, 2021 176.44 177.62 172.62 172.76 584,283 -2.95(-1.68%)
Sep 24, 2021 178.47 179.44 175.68 175.71 1,058,863 -3.49(-1.95%)
Sep 23, 2021 181.08 181.38 178.93 179.20 474,765 -1.51(-0.84%)
Sep 22, 2021 180.42 181.74 179.00 180.71 403,400 +1.54(+0.86%)
Sep 21, 2021 179.40 182.25 178.97 179.17 968,068 +0.56(+0.31%)
Sep 20, 2021 178.23 181.18 176.54 178.61 1,053,958 -0.11(-0.06%)
Sep 17, 2021 182.36 182.36 178.54 178.72 1,557,798 -2.70(-1.49%)
Sep 16, 2021 181.56 183.53 181.34 181.42 572,776 -0.09(-0.05%)
Sep 15, 2021 183.91 184.74 181.01 181.51 749,187 -2.43(-1.32%)
Sep 14, 2021 184.32 186.12 183.31 183.94 424,112 +0.30(+0.17%)
Sep 13, 2021 184.96 186.15 183.54 183.64 654,052 -0.29(-0.16%)
Sep 10, 2021 188.22 189.15 183.82 183.92 622,566 -4.00(-2.13%)
Sep 09, 2021 191.01 192.11 187.78 187.92 465,685 -3.89(-2.03%)
Sep 08, 2021 189.76 192.38 188.33 191.81 381,543 +1.73(+0.91%)
Sep 07, 2021 192.22 192.22 188.61 190.07 586,619 -2.51(-1.31%)
Sep 03, 2021 192.47 193.37 190.19 192.59 444,077 -0.18(-0.10%)
Sep 02, 2021 189.82 193.22 189.30 192.77 573,083 +2.84(+1.49%)
Sep 01, 2021 186.65 190.02 186.21 189.94 482,556 +4.38(+2.36%)
Aug 31, 2021 185.95 186.56 184.89 185.55 1,000,082 -0.70(-0.38%)
Aug 30, 2021 183.36 186.35 183.02 186.25 406,234 +3.17(+1.73%)
Aug 27, 2021 182.56 184.55 182.47 183.08 311,082 +0.90(+0.50%)
Aug 26, 2021 181.60 183.01 180.95 182.18 482,501 +0.94(+0.52%)
Aug 25, 2021 181.14 182.62 181.09 181.24 401,047 -0.09(-0.05%)
Aug 24, 2021 181.52 181.97 179.86 181.33 535,019 +0.47(+0.26%)
Aug 23, 2021 182.53 183.46 180.48 180.86 517,123 -2.11(-1.15%)
Aug 20, 2021 182.18 183.66 180.35 182.97 603,165 +1.11(+0.61%)
Aug 19, 2021 179.85 181.90 179.39 181.87 341,537 +1.38(+0.77%)
Aug 18, 2021 181.09 181.66 180.22 180.49 374,681 -0.53(-0.29%)
Aug 17, 2021 181.17 181.56 179.36 181.02 747,307 -0.63(-0.34%)
Aug 16, 2021 182.15 183.07 180.53 181.65 829,401 -0.41(-0.22%)
Aug 13, 2021 181.07 182.30 180.12 182.05 324,933 +1.77(+0.98%)
Aug 12, 2021 179.37 180.47 178.82 180.28 355,007 +1.29(+0.72%)
Aug 11, 2021 178.74 180.07 178.41 179.00 271,798 +0.78(+0.44%)
Aug 10, 2021 179.79 180.26 177.81 178.21 580,676 -1.43(-0.79%)
Aug 09, 2021 180.46 180.94 179.34 179.64 482,707 -1.10(-0.61%)
Aug 06, 2021 182.15 182.99 180.62 180.74 401,597 -1.23(-0.68%)
Aug 05, 2021 181.30 182.27 179.27 181.97 502,611 +1.50(+0.83%)
Aug 04, 2021 181.24 181.71 179.74 180.47 363,347 -0.48(-0.26%)
Aug 03, 2021 180.27 181.42 178.27 180.95 758,132 +0.69(+0.38%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback