U.S. Markets closed

Sun Communities, Inc. (SUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
138.61-1.51 (-1.08%)
At close: 1:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2020139.69141.22137.66138.61138.61217,900
Nov 25, 2020139.45141.12139.01140.12140.12414,300
Nov 24, 2020141.18142.83139.01139.47139.47657,500
Nov 23, 2020141.22142.50140.04140.26140.26441,500
Nov 20, 2020140.38141.22138.74140.37140.37603,300
Nov 19, 2020139.20140.86138.44139.90139.90399,800
Nov 18, 2020146.60146.60139.72139.72139.72768,500
Nov 17, 2020147.23148.36145.63146.57146.57336,200
Nov 16, 2020148.90150.00144.45148.45148.45492,900
Nov 13, 2020143.29146.81142.18146.63146.63507,700
Nov 12, 2020145.93145.94140.93142.54142.54454,200
Nov 11, 2020144.18145.79142.17145.32145.32470,900
Nov 10, 2020135.95143.50135.01143.48143.481,053,700
Nov 09, 2020147.96150.00135.32135.50135.50789,900
Nov 06, 2020141.33142.62139.63141.61141.61426,500
Nov 05, 2020143.40143.77140.07140.39140.39449,300
Nov 04, 2020141.55144.09140.97142.93142.93372,900
Nov 03, 2020140.25141.75139.50141.20141.20343,600
Nov 02, 2020138.11141.63137.17139.14139.14503,000
Oct 30, 2020138.60139.51135.63137.63137.63529,400
Oct 29, 2020139.76141.78138.20138.85138.85540,000
Oct 28, 2020138.98140.78138.33138.99138.99649,800
Oct 27, 2020142.24144.45140.36140.36140.36352,400
Oct 26, 2020140.96142.67139.08142.23142.23947,300
Oct 23, 2020142.74143.63141.10141.60141.60686,200
Oct 22, 2020145.57148.34142.08142.23142.23894,100
Oct 21, 2020145.40146.19144.20145.12145.12369,400
Oct 20, 2020145.64147.21145.06145.58145.58318,500
Oct 19, 2020147.31147.52144.48144.70144.70276,100
Oct 16, 2020147.62148.54145.93146.04146.04541,400
Oct 15, 2020146.62150.90146.62148.10148.10332,000
Oct 14, 2020148.94149.11147.05148.52148.52751,500
Oct 13, 2020148.28150.11146.87148.76148.76647,200
Oct 12, 2020148.43149.68147.26148.94148.94434,600
Oct 09, 2020151.51151.61147.62148.14148.14405,400
Oct 08, 2020149.49152.39148.33150.58150.58461,400
Oct 07, 2020147.72149.10145.64148.50148.50416,700
Oct 06, 2020150.55150.82146.00147.17147.17883,200
Oct 05, 2020150.17151.37148.23150.55150.55783,000
Oct 02, 2020146.88150.77145.78150.34150.341,271,500
Oct 01, 2020143.00149.38141.62148.83148.833,122,600
Sep 30, 2020139.59141.21136.02140.61140.611,626,000
Sep 29, 2020147.44147.44138.69140.29140.291,372,500
Sep 29, 20200.79 Dividend
Sep 28, 2020144.85148.54144.24147.55146.76569,900
Sep 25, 2020138.00142.96137.28142.76142.00378,400
Sep 24, 2020139.38140.39137.80138.31137.57486,000
Sep 23, 2020142.92143.75138.86139.31138.56537,400
Sep 22, 2020139.17142.65139.17142.35141.59556,500
Sep 21, 2020140.00140.90136.11138.41137.67482,900
Sep 18, 2020143.43145.45140.65140.90140.151,176,900
Sep 17, 2020144.72145.04142.63144.57143.80358,200
Sep 16, 2020148.07148.41145.52145.78145.00481,700
Sep 15, 2020147.44149.02146.17146.72145.93317,400
Sep 14, 2020141.82147.89141.78147.34146.55499,300
Sep 11, 2020143.06143.22140.11141.61140.85461,500
Sep 10, 2020143.41143.91141.17142.70141.94595,600
Sep 09, 2020144.31146.57142.93143.74142.97529,300
Sep 08, 2020145.18145.18141.80142.91142.14590,900
Sep 04, 2020149.10149.70143.52145.69144.91413,500
Sep 03, 2020151.26152.25147.15148.81148.01365,400
Sep 02, 2020149.71151.19148.08151.15150.34582,300
Sep 01, 2020148.03149.96147.50149.79148.99262,400
Aug 31, 2020149.11149.29147.61149.08148.28795,300
Aug 28, 2020149.20149.20147.51149.12148.32348,300
Aug 27, 2020146.59149.79146.59148.45147.66266,100
Aug 26, 2020148.00148.00145.82146.76145.97253,300
Aug 25, 2020148.00148.60146.90148.32147.53278,100
Aug 24, 2020146.96147.95144.58147.78146.99212,800
Aug 21, 2020145.21147.18143.82147.16146.37299,300
Aug 20, 2020143.99145.98143.86145.03144.25425,900
Aug 19, 2020147.18147.26143.56143.99143.22368,500
Aug 18, 2020148.33148.33145.43146.63145.84267,400
Aug 17, 2020146.93148.63146.28148.24147.45232,700
Aug 14, 2020145.49148.49145.27146.49145.71297,800
Aug 13, 2020146.22147.83145.41145.57144.79305,800
Aug 12, 2020145.81147.11143.85146.06145.28349,600
Aug 11, 2020149.10149.34144.43144.63143.86439,700
Aug 10, 2020150.08150.44146.54147.92147.13577,900
Aug 07, 2020146.01149.66145.85149.65148.85381,900
Aug 06, 2020145.11146.76144.42146.20145.42330,900
Aug 05, 2020146.11146.40143.74145.34144.56411,800
Aug 04, 2020146.64147.52145.43145.85145.07453,200
Aug 03, 2020149.21149.29145.81146.72145.93482,500
Jul 31, 2020147.50150.00144.04149.93149.13609,300
Jul 30, 2020144.48148.20143.33147.69146.90403,700
Jul 29, 2020145.27147.44144.37146.23145.45472,800
Jul 28, 2020142.08145.53140.50144.66143.89346,300
Jul 27, 2020141.19142.54137.27142.38141.62500,000
Jul 24, 2020141.29142.74140.50141.88141.12486,700
Jul 23, 2020139.25145.22138.28141.50140.74789,700
Jul 22, 2020136.80141.05136.75140.68139.93522,600
Jul 21, 2020136.39139.04135.77136.80136.07572,700
Jul 20, 2020135.50136.81134.17135.63134.90561,100
Jul 17, 2020133.55136.62132.91135.89135.16342,300
Jul 16, 2020134.95136.03132.73132.98132.27398,700
Jul 15, 2020137.58138.63134.52135.26134.54530,300
Jul 14, 2020133.64136.51132.89135.87135.14563,100
Jul 13, 2020135.41137.10133.54133.64132.92403,200
Jul 10, 2020137.77138.31134.08135.55134.82728,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...