SUI - Sun Communities, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 28, 2020158.34159.50157.65158.95158.95308,900
Jan 27, 2020157.51158.27156.74158.04158.04359,000
Jan 24, 2020157.27158.52157.01158.06158.06212,700
Jan 23, 2020157.36158.04156.30157.11157.11296,700
Jan 22, 2020157.58158.82156.00156.96156.96519,400
Jan 21, 2020155.07157.65155.00157.58157.58407,700
Jan 17, 2020154.68155.78154.35154.92154.92381,100
Jan 16, 2020153.78154.89153.23154.66154.66434,500
Jan 15, 2020153.46154.39152.63153.50153.50584,900
Jan 14, 2020153.42153.69151.78153.13153.13645,800
Jan 13, 2020149.73153.40149.73153.14153.14690,500
Jan 10, 2020148.17150.07147.52149.87149.87666,800
Jan 09, 2020147.98148.70147.49147.91147.91676,400
Jan 08, 2020147.13148.27146.81147.97147.97663,400
Jan 07, 2020148.94148.94146.39146.90146.90408,700
Jan 06, 2020149.50150.23148.85149.15149.15723,400
Jan 03, 2020147.17150.34146.94149.82149.82392,000
Jan 02, 2020150.21151.29146.48147.40147.40395,300
Dec 31, 2019148.59150.30148.00150.10150.10413,400
Dec 30, 2019147.93149.09147.81148.70148.70346,500
Dec 30, 20190.75 Dividend
Dec 27, 2019149.41149.99148.65149.16148.41443,200
Dec 26, 2019148.54149.50148.52148.83148.08216,800
Dec 24, 2019147.90148.86147.70148.33147.58145,200
Dec 23, 2019150.03150.45147.60147.70146.96515,800
Dec 20, 2019148.89149.85148.72149.51148.761,987,500
Dec 19, 2019148.92149.60148.08148.21147.461,439,700
Dec 18, 2019148.93150.31148.65149.00148.251,446,000
Dec 17, 2019153.05153.82148.79149.20148.451,420,500
Dec 16, 2019153.38154.04150.91151.86151.101,426,600
Dec 13, 2019153.36154.69151.36153.14152.37869,200
Dec 12, 2019156.48156.99151.84153.46152.69782,000
Dec 11, 2019158.42158.42155.06156.48155.69457,700
Dec 10, 2019159.21160.15157.83158.39157.59403,500
Dec 09, 2019159.00160.12157.87159.41158.61425,200
Dec 06, 2019160.58161.14158.42159.00158.20533,500
Dec 05, 2019161.48161.73159.84160.99160.18504,200
Dec 04, 2019161.00162.53160.92161.60160.79982,400
Dec 03, 2019162.35163.96161.20161.48160.67489,500
Dec 02, 2019164.25164.97162.30162.36161.54562,500
Nov 29, 2019165.47166.32164.66164.71163.88281,300
Nov 27, 2019164.98165.43162.66165.29164.46577,300
Nov 26, 2019160.38165.02160.00164.99164.161,228,700
Nov 25, 2019159.46161.24159.19159.92159.12699,900
Nov 22, 2019158.00159.48157.28158.68157.88519,500
Nov 21, 2019162.17162.17157.72157.82157.03576,300
Nov 20, 2019163.67164.49162.43162.74161.92502,600
Nov 19, 2019161.38163.91160.16163.67162.85545,200
Nov 18, 2019159.57161.74159.57161.46160.65378,200
Nov 15, 2019157.97159.88157.97159.43158.63348,800
Nov 14, 2019157.78158.67157.26157.83157.04368,400
Nov 13, 2019154.80157.86154.60157.20156.41805,200
Nov 12, 2019155.50157.16154.53154.63153.85426,800
Nov 11, 2019153.79155.93153.79155.22154.44682,900
Nov 08, 2019155.12155.79153.36153.80153.03467,400
Nov 07, 2019155.87155.87152.81154.72153.94488,100
Nov 06, 2019155.87157.17155.00156.30155.51710,300
Nov 05, 2019159.11159.11153.17155.25154.471,007,500
Nov 04, 2019162.13162.15158.82159.54158.74625,100
Nov 01, 2019162.80163.71161.53162.71161.89711,900
Oct 31, 2019160.63163.23159.78162.65161.83568,700
Oct 30, 2019159.19160.42158.04160.37159.56547,500
Oct 29, 2019158.57160.61158.50158.85158.05488,000
Oct 28, 2019157.06158.67156.61158.57157.77430,700
Oct 25, 2019157.93158.09156.75157.43156.64390,000
Oct 24, 2019154.43159.57152.44158.46157.66588,400
Oct 23, 2019155.43156.85154.92155.00154.22494,800
Oct 22, 2019157.03157.35155.50155.58154.80382,700
Oct 21, 2019155.47156.89154.18156.67155.88487,400
Oct 18, 2019153.44156.35153.42155.79155.01613,700
Oct 17, 2019153.00154.10152.73153.29152.52525,400
Oct 16, 2019152.70153.08150.97153.00152.23381,300
Oct 15, 2019152.59153.57151.47153.37152.60420,100
Oct 14, 2019152.26152.73151.63152.59151.82223,700
Oct 11, 2019153.96153.96151.89152.10151.34438,900
Oct 10, 2019152.00153.73151.63152.82152.05320,300
Oct 09, 2019153.17153.55151.11152.53151.76352,800
Oct 08, 2019152.57153.12151.14152.18151.41388,300
Oct 07, 2019151.73153.26151.23152.63151.86369,100
Oct 04, 2019151.26152.43151.19152.25151.48331,200
Oct 03, 2019149.10151.71148.74150.93150.17520,900
Oct 02, 2019148.60149.65146.82149.12148.37426,400
Oct 01, 2019148.25149.03146.36148.55147.80447,700
Sep 30, 2019148.15149.35147.90148.45147.70464,000
Sep 27, 2019150.83151.39146.77148.28147.53394,600
Sep 27, 20190.75 Dividend
Sep 26, 2019150.69151.84150.15151.29149.78469,100
Sep 25, 2019151.12151.48149.33150.54149.04508,300
Sep 24, 2019149.41151.88149.41150.85149.35805,700
Sep 23, 2019149.83150.67149.13149.17147.68810,000
Sep 20, 2019148.39150.00147.68149.83148.342,073,500
Sep 19, 2019148.32148.64147.47147.95146.48651,400
Sep 18, 2019149.44149.69145.63147.77146.30830,900
Sep 17, 2019147.95149.82146.87148.35146.87632,800
Sep 16, 2019145.58147.91145.04147.06145.60610,100
Sep 13, 2019145.60147.10144.48145.66144.211,067,700
Sep 12, 2019145.80147.67143.35145.94144.49564,700
Sep 11, 2019139.93144.59139.07144.55143.11744,100
Sep 10, 2019143.34143.34136.86140.45139.05798,500
Sep 09, 2019149.00149.05143.34143.84142.41749,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...