SUI Historical Prices | Sun Communities, Inc. Common St Stock

Dow

0.80% Nasdaq

0.97%

Sun Communities Inc. (SUI)

-NYSE

56.12 0.97(1.76%) May 17, 4:05PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	55.46	56.38	55.46	56.12	286,000	56.12
May 16, 2013	54.78	55.41	54.46	55.15	187,700	55.15
May 15, 2013	54.54	54.88	53.77	54.78	225,700	54.78
May 14, 2013	53.53	54.43	53.01	54.43	145,600	54.43
May 13, 2013	53.25	53.65	53.13	53.65	114,000	53.65
May 10, 2013	52.65	53.37	52.65	53.25	120,900	53.25
May 9, 2013	52.32	52.91	51.78	52.54	116,500	52.54
May 8, 2013	52.82	52.93	51.87	52.43	141,400	52.43
May 7, 2013	52.18	52.79	51.86	52.76	131,000	52.76
May 6, 2013	51.83	52.41	51.83	51.99	154,000	51.99
May 3, 2013	51.18	52.06	50.88	51.83	243,900	51.83
May 2, 2013	50.00	51.00	49.90	50.59	260,000	50.59
May 1, 2013	51.15	51.50	49.72	49.74	258,500	49.74
Apr 30, 2013	50.00	51.15	49.79	51.15	241,700	51.15
Apr 29, 2013	49.28	49.98	49.00	49.95	136,000	49.95
Apr 26, 2013	48.54	49.15	48.44	49.00	160,100	49.00
Apr 25, 2013	48.75	49.08	48.53	48.77	171,300	48.77
Apr 24, 2013	48.84	49.11	48.43	48.83	105,500	48.83
Apr 23, 2013	49.42	49.52	48.78	48.99	128,700	48.99
Apr 22, 2013	49.50	49.62	48.60	49.22	148,100	49.22
Apr 19, 2013	48.43	49.46	48.24	49.41	305,900	49.41
Apr 18, 2013	48.48	48.49	47.98	48.47	162,100	48.47
Apr 17, 2013	48.51	48.51	47.68	48.30	363,500	48.30
Apr 16, 2013	48.30	48.82	47.73	48.70	138,400	48.70
Apr 15, 2013	48.77	48.97	47.78	47.86	208,600	47.86
Apr 12, 2013	48.59	48.98	48.57	48.96	155,700	48.96
Apr 11, 2013	48.19	49.14	48.19	48.79	168,400	48.79
Apr 10, 2013	48.13	48.62	47.90	48.34	163,800	48.34
Apr 9, 2013	48.28	48.47	47.79	48.11	136,100	48.11
Apr 8, 2013	48.25	48.64	48.00	48.30	150,200	48.30
Apr 5, 2013	46.92	48.18	46.63	48.06	201,800	48.06
Apr 4, 2013	47.21	47.75	47.02	47.68	251,300	47.68
Apr 3, 2013	48.41	48.63	47.06	47.24	277,400	47.24
Apr 2, 2013	49.53	49.71	48.36	48.63	280,300	48.63
Apr 1, 2013	49.15	49.39	48.28	49.20	284,200	49.20
Mar 28, 2013	49.00	49.38	48.72	49.33	798,700	49.33
Mar 27, 2013	48.26	49.28	48.05	48.95	363,400	48.95
Mar 27, 2013	0.63 Dividend
Mar 26, 2013	48.29	49.31	48.15	49.31	447,400	48.68
Mar 25, 2013	47.65	48.05	47.61	47.96	202,700	47.35
Mar 22, 2013	46.45	47.71	46.41	47.68	564,700	47.07
Mar 21, 2013	46.00	46.95	45.96	46.18	248,500	45.59
Mar 20, 2013	46.78	46.93	46.04	46.36	145,000	45.77
Mar 19, 2013	46.73	47.03	46.36	46.63	150,200	46.03
Mar 18, 2013	46.41	46.86	46.28	46.74	157,200	46.14
Mar 15, 2013	46.20	47.01	46.14	46.87	413,700	46.27
Mar 14, 2013	45.50	46.64	45.40	46.50	486,400	45.91
Mar 13, 2013	45.25	45.74	45.07	45.57	2,565,400	44.99
Mar 12, 2013	46.48	46.48	45.58	45.68	368,800	45.10
Mar 11, 2013	47.18	47.37	46.92	47.00	96,600	46.40
Mar 8, 2013	47.27	47.38	46.86	47.38	102,400	46.77
Mar 7, 2013	47.00	47.22	46.90	46.99	208,400	46.39
Mar 6, 2013	47.33	47.33	46.64	46.97	126,800	46.37
Mar 5, 2013	47.12	47.36	46.87	47.14	145,300	46.54
Mar 4, 2013	47.01	47.22	46.79	46.98	137,100	46.38
Mar 1, 2013	46.37	47.05	45.78	46.97	174,300	46.37
Feb 28, 2013	46.89	47.03	46.50	46.53	247,100	45.94
Feb 27, 2013	46.66	47.06	46.53	46.82	93,500	46.22
Feb 26, 2013	46.71	47.08	46.16	46.70	167,000	46.10
Feb 25, 2013	47.47	47.67	46.60	46.69	165,900	46.09
Feb 22, 2013	46.99	47.45	46.70	47.43	194,400	46.82
Feb 21, 2013	46.71	47.45	46.37	46.74	207,900	46.14
Feb 20, 2013	46.75	47.30	46.40	46.75	232,400	46.15
Feb 19, 2013	45.69	46.75	45.68	46.71	188,100	46.11
Feb 15, 2013	45.39	45.84	45.22	45.69	161,200	45.11
Feb 14, 2013	44.82	45.73	44.82	45.29	135,000	44.71
Feb 13, 2013	44.22	44.75	44.11	44.74	106,100	44.17
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On SUI

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Sun Communities Inc. (SUI)