Australia markets open in 1 hour 1 minute

Sun Communities, Inc. (SUI)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
117.96-0.34 (-0.29%)
At close: 04:00PM EDT
117.42 -0.54 (-0.46%)
After hours: 06:05PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 2024118.72119.33117.45117.96117.96537,395
17 Apr 2024118.26120.00118.00118.30118.30440,500
16 Apr 2024119.77120.07118.44118.47118.47399,100
15 Apr 2024121.19121.57119.32120.42120.42506,200
12 Apr 2024122.79123.06120.22120.68120.68460,200
11 Apr 2024124.80124.87122.17122.62122.62541,100
10 Apr 2024124.65124.93122.28123.77123.77525,000
09 Apr 2024126.27128.49125.95128.20128.20569,200
08 Apr 2024123.64126.22123.28126.08126.08577,700
05 Apr 2024122.25123.70122.03122.93122.93412,600
04 Apr 2024123.81124.94122.27122.91122.91484,900
03 Apr 2024122.82124.00121.82122.80122.80543,900
02 Apr 2024123.89125.31122.88123.30123.30806,400
01 Apr 2024128.28128.40124.98125.44125.44583,400
28 Mar 2024126.72129.34126.36128.58128.58896,100
27 Mar 2024125.51127.22125.51126.30126.30504,600
27 Mar 20240.94 Dividend
26 Mar 2024125.87126.23124.67125.18124.24891,900
25 Mar 2024128.90129.41125.77125.80124.86589,900
22 Mar 2024131.48131.76128.53128.59127.62524,400
21 Mar 2024130.87133.03130.87131.76130.77607,600
20 Mar 2024129.84131.49129.42131.28130.29583,000
19 Mar 2024130.57130.99129.36130.10129.12499,200
18 Mar 2024129.97130.98129.39130.40129.42456,500
15 Mar 2024129.59131.81129.58130.99130.011,001,500
14 Mar 2024133.48133.89129.69131.10130.12703,200
13 Mar 2024133.44134.92133.44133.82132.82618,000
12 Mar 2024132.34134.47131.45133.90132.89872,900
11 Mar 2024133.59134.05132.73133.30132.30553,000
08 Mar 2024134.19134.73132.84133.56132.56619,500
07 Mar 2024134.30134.30131.73132.10131.111,099,700
06 Mar 2024132.11132.43129.44131.46130.471,467,900
05 Mar 2024131.62131.82129.66131.46130.471,551,200
04 Mar 2024132.70133.41130.69132.13131.141,348,900
01 Mar 2024133.31133.86130.97132.74131.74806,500
29 Feb 2024132.32133.94132.09133.76132.761,014,100
28 Feb 2024131.00133.36129.76131.31130.321,673,400
27 Feb 2024132.66132.67129.87130.74129.761,306,100
26 Feb 2024131.19132.51130.48131.35130.361,309,000
23 Feb 2024131.40132.88130.51131.39130.40820,800
22 Feb 2024133.49133.52130.40131.10130.12963,700
21 Feb 2024130.60136.31129.64133.06132.061,603,200
20 Feb 2024129.45131.40129.10130.85129.871,332,500
16 Feb 2024127.47131.51127.07130.00129.022,102,500
15 Feb 2024128.00129.06127.74128.32127.361,022,800
14 Feb 2024125.17127.46124.76126.86125.91981,300
13 Feb 2024123.45125.10122.11124.83123.89791,300
12 Feb 2024125.78126.47125.24125.91124.96631,700
09 Feb 2024125.06125.68124.34125.50124.56523,000
08 Feb 2024124.07125.64123.90124.90123.96647,400
07 Feb 2024125.38125.74123.89124.50123.57673,500
06 Feb 2024123.35125.10122.98124.98124.04631,600
05 Feb 2024125.48126.44123.32123.35122.42543,500
02 Feb 2024127.96128.54124.90127.14126.19721,800
01 Feb 2024125.00129.39124.70129.39128.42898,700
31 Jan 2024125.09127.35124.11125.35124.41837,800
30 Jan 2024125.17126.19124.23124.28123.35834,700
29 Jan 2024124.13126.59123.76126.23125.28788,800
26 Jan 2024125.37125.69123.83124.08123.15673,100
25 Jan 2024125.90126.17123.78124.86123.92807,200
24 Jan 2024129.66130.00124.38124.67123.731,004,800
23 Jan 2024128.78129.37126.71128.66127.69978,300
22 Jan 2024128.83129.33125.84128.80127.832,103,000
19 Jan 2024129.29131.16128.68129.19128.221,034,200
18 Jan 2024130.76131.20128.92129.01128.04575,500
17 Jan 2024131.49133.37129.98130.93129.95682,700
16 Jan 2024132.95134.16132.20133.18132.18628,300
12 Jan 2024135.23135.99134.10134.69133.68422,800
11 Jan 2024135.14135.84133.57133.89132.88655,100
10 Jan 2024136.01136.61135.17135.95134.931,091,000
09 Jan 2024133.52135.35132.79135.07134.06708,200
08 Jan 2024132.06134.95132.06134.47133.46825,300
05 Jan 2024131.78133.40130.11132.06131.07601,200
04 Jan 2024131.64133.67131.48132.54131.54577,700
03 Jan 2024134.29134.47131.44131.89130.90603,200
02 Jan 2024133.46135.87132.95135.52134.50563,900
29 Dec 2023133.99134.66133.56133.65132.65530,200
28 Dec 2023133.90135.18133.06135.13134.12501,300
28 Dec 20230.93 Dividend
27 Dec 2023133.40135.01133.01134.67132.74504,800
26 Dec 2023133.23133.97132.87133.43131.51426,900
22 Dec 2023133.70134.39132.51133.16131.25516,800
21 Dec 2023132.55133.19130.64132.69130.78725,500
20 Dec 2023135.02135.12131.28131.50129.61684,200
19 Dec 2023134.96135.51134.45134.63132.70652,600
18 Dec 2023134.85135.99134.02134.49132.56722,200
15 Dec 2023134.85135.93132.16134.10132.171,334,700
14 Dec 2023134.28137.45133.87136.22134.261,355,000
13 Dec 2023128.10132.76127.42132.00130.10848,100
12 Dec 2023128.62128.91127.26127.99126.15567,900
11 Dec 2023126.80128.84126.80128.76126.91438,000
08 Dec 2023128.35129.04126.94127.64125.81660,800
07 Dec 2023129.87130.63129.02129.39127.53474,000
06 Dec 2023131.80132.54129.78129.83127.97865,200
05 Dec 2023132.06132.06129.97131.38129.49681,500
04 Dec 2023132.22132.76130.74132.61130.71822,200
01 Dec 2023129.48132.71128.59132.67130.761,555,100
30 Nov 2023127.60129.51126.96129.34127.48897,300
29 Nov 2023127.37128.70126.40128.00126.16860,600
28 Nov 2023124.79126.46124.44126.14124.33771,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...