$66.10 0.00 (%) Sun Communities Inc - NYSE

Aug. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUI historical data

Date Open High Low Close Volume
8/26/201565.3466.1164.0366.10313,857
8/25/201567.1467.1463.8663.92297,006
8/24/201563.7366.8662.0265.35523,751
8/21/201567.6068.2366.9467.10344,050
8/20/201567.8869.2267.4168.61500,610
8/19/201569.2069.2567.1168.191,109,939
8/18/201569.3169.6969.0469.55374,584
8/17/201569.0669.9268.7169.58151,141
8/14/201567.8669.0867.4569.07238,109
8/13/201567.6268.5067.0068.00134,556
8/12/201567.7268.0467.1268.03142,480
8/11/201567.0968.0066.6467.76247,864
8/10/201568.0068.0666.9867.42313,156
8/7/201567.3568.0966.8267.74182,562
8/6/201567.8467.9366.5067.73317,031
8/5/201568.3368.4367.3367.74385,506
8/4/201569.7169.7668.1368.28512,180
8/3/201569.6470.2869.4369.92133,742
7/31/201569.3470.5669.2669.51229,749
7/30/201567.0069.8967.0068.87338,817
7/29/201566.4167.6166.1567.29185,068
7/28/201567.3167.6466.6166.76210,918
7/27/201567.5867.9567.1667.30206,832
7/24/201567.2768.2667.1967.79172,660
7/23/201567.8267.9867.0167.31194,067
7/22/201567.2868.1567.2467.74218,437
7/21/201567.4368.1067.0167.32259,385
7/20/201567.6767.8867.3467.44172,722
7/17/201567.5867.9767.2467.58226,003
7/16/201566.6867.6666.6867.57236,116
7/15/201565.8466.6265.5966.46130,439
7/14/201566.0666.6865.5366.17112,799
7/13/201566.1967.2665.4565.98150,630
7/10/201565.6666.5564.8466.10210,216
7/9/201565.6666.1164.8665.25177,024
7/8/201565.1465.6164.9865.39166,019
7/7/201565.2066.1064.4565.66261,748
7/6/201563.7665.0363.6864.89226,552
7/2/201563.7564.4263.2863.72229,090
7/1/201561.9963.2761.6163.19283,497
6/30/201562.3063.0661.5261.83440,787
6/29/201562.8863.8561.8261.92299,305
6/26/201562.0063.3361.3663.111,060,830
6/25/201563.3963.5062.4562.49222,388
6/24/201563.6764.3663.2463.33221,932
6/23/201563.9964.0563.0363.45199,586
6/22/201564.9965.1963.8863.99212,364
6/19/201564.8365.1564.0565.01346,888
6/18/201563.9065.2463.5865.01293,026
6/17/201563.3264.3162.9464.07290,651
6/16/201562.2063.4361.6763.13179,836
6/15/201561.7662.4961.3062.01174,204
6/12/201562.1562.7961.9162.2392,421
6/11/201562.5662.9062.0462.36154,157
6/10/201561.6862.8761.3162.33169,583
6/9/201561.5961.9761.1761.56163,874
6/8/201562.0362.1861.4761.68100,772
6/5/201562.2562.4761.6062.12236,373
6/4/201562.7263.1662.3062.74223,914
6/3/201564.0764.2862.5162.96343,059
6/2/201564.1564.3763.5564.14359,105
6/1/201563.5964.7263.3264.30246,121
5/29/201563.4363.7162.8663.11517,945
5/28/201562.6463.8062.6463.40198,576
5/27/201562.0663.0261.9562.86186,650
5/26/201562.1962.5461.7162.01178,563
5/22/201561.8262.9361.5962.48128,936
5/21/201562.5762.9561.8862.06142,396
5/20/201563.2463.7662.2862.32206,073
5/19/201563.4063.7062.9162.94129,539
5/18/201563.5664.4163.1763.58156,744
5/15/201563.6164.2563.1563.99157,058
5/14/201562.1463.7261.8763.64170,338
5/13/201562.8063.6461.7861.95175,162
5/12/201562.4562.5461.2162.31219,796
5/11/201563.1063.3162.3362.78309,895
5/8/201562.2663.5962.1763.33231,955
5/7/201560.8962.3660.6661.61158,874
5/6/201560.9361.1860.2960.89185,347
5/5/201562.0762.7460.5660.88247,653
5/4/201562.5363.4062.2862.35164,335
5/1/201562.1863.3762.0262.28219,366
4/30/201563.3563.6861.4962.06254,318
4/29/201565.1865.5563.7063.77240,944
4/28/201565.8466.1665.4065.73198,514
4/27/201566.4767.3565.8465.99216,058
4/24/201566.0167.3365.6166.28252,275
4/23/201565.7066.2964.9065.78278,936
4/22/201564.0965.1164.0064.54322,706
4/21/201563.2564.5863.2564.11151,260
4/20/201562.8363.3362.3463.13255,111
4/17/201563.3164.0362.6662.76229,304
4/16/201563.5163.8863.0863.54184,192
4/15/201563.5164.6263.1863.51220,836
4/14/201563.5764.3663.4463.81151,289
4/13/201563.1364.1063.1363.42131,976
4/10/201563.4564.0862.8963.28197,303
4/9/201565.0065.0262.9363.08179,411
4/8/201565.3365.4664.8064.97160,327
4/7/201566.7266.9065.4065.42116,051
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!