SUI - Sun Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201795.4395.6794.5795.4595.45278,600
Dec 11, 201795.8395.8395.0395.4795.47179,600
Dec 08, 201795.4995.6094.8495.6095.60316,500
Dec 07, 201794.7295.8194.4295.1595.15379,300
Dec 06, 201794.3094.7693.6494.5494.54237,500
Dec 05, 201795.0195.0894.0294.0794.07264,000
Dec 04, 201794.0195.4494.0195.0295.02346,500
Dec 01, 201793.0293.8392.5693.7393.73289,600
Nov 30, 201793.1193.5792.5293.0693.06269,800
Nov 29, 201792.3892.9391.9592.7192.71277,700
Nov 28, 201793.5193.5192.3492.6892.68314,600
Nov 27, 201793.8593.9893.3093.3393.33238,900
Nov 24, 201793.4493.9293.0493.8993.89119,000
Nov 22, 201793.4193.6592.7493.1793.17244,000
Nov 21, 201793.1193.5993.0193.4593.45429,900
Nov 20, 201792.7193.4792.7093.0693.06192,800
Nov 17, 201793.0793.3192.4592.6092.60247,600
Nov 16, 201792.6193.4592.4693.2693.26253,800
Nov 15, 201793.5893.6192.5092.7292.72354,500
Nov 14, 201793.0593.8593.0593.5893.58384,200
Nov 13, 201792.5093.4992.5093.2993.29249,500
Nov 10, 201792.5693.1692.4292.5492.54217,100
Nov 09, 201793.0793.2592.4692.6492.64230,300
Nov 08, 201792.9393.2592.6693.1693.16272,100
Nov 07, 201793.1293.8492.9392.9592.95450,800
Nov 06, 201792.5493.4092.3793.0593.05323,300
Nov 03, 201791.1492.4491.0492.1992.19242,400
Nov 02, 201791.1592.2291.1591.2391.23309,300
Nov 01, 201790.1891.4990.1091.1191.11318,600
Oct 31, 201790.0790.3589.5490.2690.26212,700
Oct 30, 201790.0990.5489.8590.0090.00279,700
Oct 27, 201789.5890.9589.5890.0790.07260,300
Oct 26, 201789.8889.8889.0789.6389.63298,900
Oct 25, 201789.7790.2488.8489.6289.62255,100
Oct 24, 201788.9991.4988.8389.9189.91695,400
Oct 23, 201789.6189.6788.4488.7888.78230,900
Oct 20, 201789.7189.7788.8589.4489.44247,500
Oct 19, 201789.3589.8888.5089.6189.61356,200
Oct 18, 201788.5389.1488.0088.9088.90278,400
Oct 17, 201788.0089.1387.9089.0089.00272,900
Oct 16, 201788.8688.9887.8588.0088.00316,100
Oct 13, 201788.9389.1088.1588.8588.85263,100
Oct 12, 201788.2988.9288.2788.7288.72236,000
Oct 11, 201788.3889.2088.1688.2988.29213,800
Oct 10, 201788.6989.3288.3388.4188.41513,700
Oct 09, 201788.1388.8287.9488.4988.49283,700
Oct 06, 201787.6587.9586.7287.8487.84345,900
Oct 05, 201787.6388.3087.3887.8687.86430,900
Oct 04, 201786.3687.2785.8587.2387.23617,100
Oct 03, 201785.7986.5085.2786.3986.39603,400
Oct 02, 201785.9286.3885.4485.8585.85449,000
Sep 29, 201785.4085.9085.0785.6885.68296,200
Sep 28, 201784.1885.5284.0085.4785.47460,000
Sep 28, 20170.67 Dividend
Sep 27, 201785.1985.4584.5284.6984.02422,600
Sep 26, 201786.3686.6585.7685.7685.08351,200
Sep 25, 201786.7686.7686.1486.2885.60280,800
Sep 22, 201787.9487.9486.2886.4685.78459,600
Sep 21, 201787.9888.6087.5687.5786.88319,500
Sep 20, 201788.6989.0787.6887.8887.18389,600
Sep 19, 201789.2189.2188.3188.7688.06520,100
Sep 18, 201789.3189.7388.7689.0888.38394,800
Sep 15, 201789.2789.8888.8789.1888.471,096,300
Sep 14, 201787.5989.2787.0689.1888.47378,200
Sep 13, 201787.7887.8087.1687.6286.93387,200
Sep 12, 201789.7289.7287.2987.7387.04425,900
Sep 11, 201788.8890.7388.6890.0389.32502,100
Sep 08, 201790.5290.6986.8388.5987.89991,900
Sep 07, 201791.0291.6990.6090.6589.93471,000
Sep 06, 201791.2891.8790.8290.9090.18382,100
Sep 05, 201790.7991.3390.4891.1490.42462,100
Sep 01, 201790.5091.1390.3790.7890.06244,200
Aug 31, 201789.9990.6289.7790.3189.60364,400
Aug 30, 201789.0590.0088.7389.9289.21287,100
Aug 29, 201789.8590.2188.9188.9888.28191,400
Aug 28, 201789.9190.1589.3989.6788.96247,500
Aug 25, 201790.2790.2789.3789.8289.11214,800
Aug 24, 201790.1990.5589.9090.1289.41357,200
Aug 23, 201789.5190.4289.4690.0589.34275,300
Aug 22, 201789.3689.6488.8089.4988.78227,600
Aug 21, 201788.8989.6988.4789.3688.65273,900
Aug 18, 201789.5089.5588.6488.7888.08255,400
Aug 17, 201789.0789.8988.7989.7289.01221,500
Aug 16, 201789.3089.5488.6989.0788.37178,600
Aug 15, 201788.9689.0888.5189.0888.38185,700
Aug 14, 201787.6889.1287.3889.0788.37252,800
Aug 11, 201787.0387.3786.6287.1186.42258,200
Aug 10, 201787.7687.8187.1387.6586.96221,100
Aug 09, 201788.2088.4187.3087.5586.86290,500
Aug 08, 201788.1388.5787.5987.8987.19347,700
Aug 07, 201788.4488.5687.7888.1387.43140,600
Aug 04, 201788.8389.4588.3288.4387.73233,200
Aug 03, 201788.9089.6488.6789.2388.52225,800
Aug 02, 201788.6488.9987.9988.9488.24409,800
Aug 01, 201789.0689.5488.4188.9088.20404,500
Jul 31, 201789.5489.5488.1689.0188.31437,500
Jul 28, 201788.9789.8788.9789.6288.91407,100
Jul 27, 201788.4289.2387.0888.8788.17406,000
Jul 26, 201787.9088.4787.6788.3387.63302,300
Jul 25, 201788.8889.2887.5287.7987.10407,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...