Advertisement
Advertisement
U.S. markets open in 1 hour 1 minute
Advertisement
Advertisement
Advertisement
Advertisement

Sun Communities, Inc. (SUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
198.97+1.85 (+0.94%)
At close: 04:00PM EST
199.80 +0.83 (+0.42%)
After hours: 04:20PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2021------
Dec 06, 2021198.59201.78197.66198.97198.97524,900
Dec 03, 2021195.81198.72194.32197.12197.12841,900
Dec 02, 2021186.75196.36186.50195.07195.071,369,200
Dec 01, 2021190.00192.85185.21185.36185.361,062,000
Nov 30, 2021196.86196.86188.58188.58188.581,623,000
Nov 29, 2021198.22198.84196.05196.75196.75811,600
Nov 26, 2021198.80199.22195.97197.00197.00305,700
Nov 24, 2021196.44200.74196.35200.09200.09535,700
Nov 23, 2021192.67197.28192.26196.34196.34817,300
Nov 22, 2021196.07198.49192.78193.06193.061,004,000
Nov 19, 2021197.26198.92195.40196.10196.10527,800
Nov 18, 2021198.34198.88196.50196.78196.78536,400
Nov 17, 2021198.16198.50191.71197.84197.84656,600
Nov 16, 2021189.27198.98188.81197.32197.321,767,300
Nov 15, 2021192.59193.02188.72190.53190.53687,700
Nov 12, 2021194.38194.87192.03192.82192.82496,200
Nov 11, 2021193.97193.97191.94193.74193.74317,800
Nov 10, 2021192.47194.81192.47193.55193.55276,200
Nov 09, 2021194.94195.40193.14193.75193.75236,500
Nov 08, 2021195.12195.44192.88194.48194.48368,200
Nov 05, 2021196.37199.03194.30194.72194.72368,600
Nov 04, 2021196.08197.71194.69195.48195.48519,000
Nov 03, 2021198.20199.56195.32196.12196.12733,200
Nov 02, 2021196.05199.52195.33197.00197.00692,000
Nov 01, 2021195.44196.00190.84195.25195.25775,700
Oct 29, 2021195.45197.99194.15195.98195.98730,000
Oct 28, 2021196.77199.22195.95196.27196.271,051,800
Oct 27, 2021199.32199.32195.87196.08196.08650,100
Oct 26, 2021205.55205.55196.53197.94197.941,036,400
Oct 25, 2021202.99204.24201.28202.00202.00454,900
Oct 22, 2021200.50203.03200.25202.31202.31289,400
Oct 21, 2021201.16201.16199.31200.64200.64293,800
Oct 20, 2021196.89200.40196.89200.22200.22367,600
Oct 19, 2021197.87198.33196.29196.50196.50276,900
Oct 18, 2021193.85196.99193.32196.39196.39361,100
Oct 15, 2021195.75196.79194.21194.76194.76341,600
Oct 14, 2021194.09195.50193.47194.97194.97348,200
Oct 13, 2021192.32197.25191.35192.99192.99746,900
Oct 12, 2021189.45193.76188.81192.66192.66676,200
Oct 11, 2021187.48189.11186.47188.66188.66391,400
Oct 08, 2021189.98190.08187.35187.61187.61375,800
Oct 07, 2021191.71192.42189.64190.07190.07448,500
Oct 06, 2021187.20190.52186.16190.38190.38688,600
Oct 05, 2021186.27189.01184.16188.16188.16713,700
Oct 04, 2021185.84187.27183.84185.53185.53597,700
Oct 01, 2021185.90188.08184.56186.76186.76444,800
Sep 30, 2021189.55189.71184.97185.10185.10732,900
Sep 29, 2021187.68190.62187.57188.93188.93452,900
Sep 29, 20210.83 Dividend
Sep 28, 2021186.04188.71184.89187.43186.60479,100
Sep 27, 2021191.60192.88187.45187.60186.77538,100
Sep 24, 2021193.80194.85190.77190.80189.96975,100
Sep 23, 2021196.63196.96194.30194.59193.73437,200
Sep 22, 2021195.92197.35194.38196.23195.36371,500
Sep 21, 2021194.81197.90194.34194.56193.70891,500
Sep 20, 2021193.54196.74191.71193.95193.09970,600
Sep 17, 2021198.02198.02193.88194.07193.211,434,600
Sep 16, 2021197.15199.30196.92197.00196.13527,500
Sep 15, 2021199.71200.61196.56197.10196.23689,800
Sep 14, 2021200.15202.11199.05199.74198.86390,600
Sep 13, 2021200.85202.14199.31199.41198.53602,300
Sep 10, 2021204.39205.40199.61199.72198.84572,700
Sep 09, 2021207.42208.61203.91204.06203.16428,800
Sep 08, 2021206.06208.91204.51208.28207.36351,400
Sep 07, 2021208.73208.73204.81206.40205.49540,200
Sep 03, 2021209.00209.98206.53209.13208.20408,900
Sep 02, 2021206.13209.82205.56209.33208.40527,800
Sep 01, 2021202.68206.34202.20206.25205.34444,400
Aug 31, 2021201.92202.59200.77201.49200.60921,000
Aug 30, 2021199.11202.36198.75202.25201.35374,100
Aug 27, 2021198.24200.41198.14198.81197.93286,500
Aug 26, 2021197.20198.74196.49197.83196.95444,300
Aug 25, 2021196.70198.31196.64196.81195.94369,300
Aug 24, 2021197.11197.60195.31196.91196.04492,700
Aug 23, 2021198.21199.22195.98196.40195.53476,200
Aug 20, 2021197.83199.44195.84198.69197.81555,500
Aug 19, 2021195.30197.52194.80197.49196.62314,500
Aug 18, 2021196.64197.27195.71195.99195.12345,000
Aug 17, 2021196.73197.16194.77196.57195.70688,200
Aug 16, 2021197.80198.80196.04197.25196.38763,700
Aug 13, 2021196.62197.96195.59197.69196.81299,200
Aug 12, 2021194.78195.97194.19195.77194.90326,900
Aug 11, 2021194.09195.54193.74194.37193.51250,300
Aug 10, 2021195.23195.75193.08193.52192.66534,700
Aug 09, 2021195.96196.48194.74195.07194.21444,500
Aug 06, 2021197.80198.71196.14196.26195.39369,800
Aug 05, 2021196.87197.93194.67197.60196.72462,900
Aug 04, 2021196.81197.32195.18195.97195.10334,600
Aug 03, 2021195.75197.00193.58196.49195.62698,200
Aug 02, 2021196.42197.71194.80195.74194.87369,800
Jul 30, 2021196.00199.11195.90196.11195.24554,100
Jul 29, 2021195.08195.97194.30195.63194.76476,500
Jul 28, 2021193.47195.97192.43194.80193.94609,000
Jul 27, 2021189.04194.07189.04192.33191.48749,000
Jul 26, 2021187.86189.25186.87189.11188.27556,600
Jul 23, 2021186.84188.77186.75188.20187.37481,600
Jul 22, 2021186.18187.99185.60186.72185.89503,700
Jul 21, 2021187.22187.44185.88186.59185.76622,700
Jul 20, 2021181.84189.06180.90187.26186.43903,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement