Financial News

Sun Communities (NY: SUI )

121.04 -2.23 (-1.81%)
Official Closing Price Updated: 7:00 PM EDT, Sep 26, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2023 122.02 122.49 120.53 121.04 473,482 -2.23(-1.81%)
Sep 25, 2023 121.33 123.52 122.05 123.27 499,092 +1.50(+1.23%)
Sep 22, 2023 124.08 125.26 121.76 121.77 711,407 -2.31(-1.86%)
Sep 21, 2023 124.91 125.91 124.06 124.08 842,662 -2.07(-1.64%)
Sep 20, 2023 125.14 127.83 124.44 126.15 711,238 +2.03(+1.64%)
Sep 19, 2023 124.38 125.23 123.64 124.12 451,002 -0.07(-0.06%)
Sep 18, 2023 125.48 125.77 122.68 124.19 658,576 -1.55(-1.23%)
Sep 15, 2023 125.79 126.42 124.47 125.74 1,026,917 -0.72(-0.57%)
Sep 14, 2023 123.74 127.02 123.49 126.46 779,134 +3.79(+3.09%)
Sep 13, 2023 122.97 124.36 122.03 122.67 815,182 +0.00(+0.00%)
Sep 12, 2023 120.93 122.93 120.49 122.67 781,939 +1.89(+1.56%)
Sep 11, 2023 118.88 121.19 118.51 120.78 760,502 +1.95(+1.64%)
Sep 08, 2023 119.27 120.30 118.30 118.83 825,315 -0.17(-0.14%)
Sep 07, 2023 119.50 120.46 118.98 119.00 943,068 -0.52(-0.44%)
Sep 06, 2023 120.77 120.84 118.88 119.52 685,949 -1.30(-1.08%)
Sep 05, 2023 121.09 122.07 119.69 120.82 456,160 -1.15(-0.94%)
Sep 01, 2023 123.17 123.62 121.72 121.97 514,143 -0.45(-0.37%)
Aug 31, 2023 123.72 124.26 122.15 122.42 866,444 -1.33(-1.07%)
Aug 30, 2023 123.98 124.30 123.18 123.75 398,015 +0.34(+0.28%)
Aug 29, 2023 123.42 123.75 122.54 123.41 556,456 +0.04(+0.03%)
Aug 28, 2023 124.55 124.90 122.88 123.37 467,440 -0.59(-0.48%)
Aug 25, 2023 125.36 125.36 123.81 123.96 704,431 -0.79(-0.63%)
Aug 24, 2023 123.80 126.31 123.50 124.75 737,700 +0.84(+0.68%)
Aug 23, 2023 121.92 123.95 121.03 123.91 603,321 +2.97(+2.46%)
Aug 22, 2023 120.25 121.06 119.35 120.94 467,156 +1.34(+1.12%)
Aug 21, 2023 120.68 120.89 118.59 119.60 536,152 -1.36(-1.12%)
Aug 18, 2023 119.96 121.10 119.69 120.96 399,380 +0.52(+0.43%)
Aug 17, 2023 121.17 122.11 120.36 120.44 430,971 -0.84(-0.69%)
Aug 16, 2023 122.13 123.02 120.74 121.28 642,538 -0.95(-0.78%)
Aug 15, 2023 123.43 124.01 121.97 122.23 619,710 -1.60(-1.29%)
Aug 14, 2023 125.06 125.21 123.35 123.83 655,467 -1.55(-1.24%)
Aug 11, 2023 125.12 126.36 124.97 125.38 571,314 -0.38(-0.30%)
Aug 10, 2023 127.41 128.36 125.14 125.76 655,830 -1.48(-1.16%)
Aug 09, 2023 126.88 127.81 126.24 127.24 367,508 +0.24(+0.19%)
Aug 08, 2023 128.42 128.67 125.73 127.00 516,875 -2.26(-1.75%)
Aug 07, 2023 127.97 129.47 127.23 129.26 568,301 +1.30(+1.02%)
Aug 04, 2023 129.69 130.45 127.34 127.96 1,064,921 -1.72(-1.33%)
Aug 03, 2023 128.70 129.79 127.37 129.68 981,951 +0.11(+0.08%)
Aug 02, 2023 129.76 130.41 128.51 129.57 699,754 -0.35(-0.27%)
Aug 01, 2023 129.30 130.72 127.20 129.92 1,080,634 -0.38(-0.29%)
Jul 31, 2023 131.67 132.64 130.15 130.30 1,313,272 -1.20(-0.91%)
Jul 28, 2023 133.35 134.22 130.50 131.50 1,089,135 -0.73(-0.55%)
Jul 27, 2023 137.00 137.00 131.97 132.23 1,637,249 -8.94(-6.33%)
Jul 26, 2023 139.36 141.52 139.36 141.17 713,444 +2.11(+1.52%)
Jul 25, 2023 140.30 140.87 138.72 139.06 657,507 -1.19(-0.85%)
Jul 24, 2023 139.82 140.90 139.29 140.25 480,187 +0.51(+0.36%)
Jul 21, 2023 139.00 140.57 138.18 139.74 629,225 +1.58(+1.14%)
Jul 20, 2023 135.16 138.34 134.89 138.16 1,044,790 +3.29(+2.44%)
Jul 19, 2023 132.30 134.93 131.58 134.87 719,023 +3.51(+2.67%)
Jul 18, 2023 133.22 133.48 129.96 131.36 686,127 -2.10(-1.57%)
Jul 17, 2023 135.41 135.66 133.34 133.46 647,866 -2.11(-1.56%)
Jul 14, 2023 136.05 136.20 134.41 135.57 344,046 -0.71(-0.52%)
Jul 13, 2023 136.01 136.29 134.02 136.28 404,473 +0.60(+0.44%)
Jul 12, 2023 135.40 138.09 134.23 135.68 750,367 +3.05(+2.30%)
Jul 11, 2023 132.22 132.66 130.97 132.63 862,365 +0.79(+0.60%)
Jul 10, 2023 130.95 132.70 130.09 131.84 451,390 +0.03(+0.02%)
Jul 07, 2023 131.36 132.52 130.71 131.81 475,283 -0.37(-0.28%)
Jul 06, 2023 129.04 132.49 126.52 132.18 549,670 +1.14(+0.87%)
Jul 05, 2023 131.05 132.95 129.74 131.04 729,472 -0.85(-0.64%)
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