$72.06 +1.01 (%) Sun Communities Inc - New York Stock Exchange, Inc.

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUI historical data

Date Open High Low Close Volume
12/2/201671.5773.3671.5372.06259,594
12/1/201671.7271.9770.3471.05483,233
11/30/201672.6673.0271.6972.17429,270
11/29/201672.1973.9772.1973.34263,783
11/28/201672.1572.9171.7572.31249,442
11/25/201671.5972.2071.5971.95103,974
11/23/201670.5271.7570.5271.62182,345
11/22/201670.9471.8970.4971.48291,523
11/21/201671.0971.8270.5870.60370,188
11/18/201670.6871.2069.9071.05685,672
11/17/201671.7972.3270.4670.51355,684
11/16/201671.8373.0471.5571.70354,707
11/15/201673.2773.8571.4871.79344,279
11/14/201672.3173.3770.8872.90577,098
11/11/201672.8574.4672.5772.75196,484
11/10/201674.7275.0472.2272.64493,732
11/9/201674.9176.2073.5475.06383,779
11/8/201675.3676.7674.9676.58441,907
11/7/201675.8676.0074.9775.15419,383
11/4/201675.0875.4674.6275.13267,649
11/3/201676.2076.2475.0175.03201,777
11/2/201676.5776.8675.9676.18309,031
11/1/201675.9077.7775.9076.34441,867
10/31/201676.2677.0575.8776.93535,127
10/28/201676.1676.4475.4475.77403,560
10/27/201677.7277.8475.8275.85277,309
10/26/201677.7578.2476.6778.13238,932
10/25/201677.3478.3476.9378.25261,155
10/24/201677.7978.3276.8877.62226,904
10/21/201677.5977.9977.3477.40240,730
10/20/201678.0478.4777.6377.96265,853
10/19/201678.7778.7877.9078.14502,516
10/18/201678.9079.3278.3878.93453,368
10/17/201678.3579.1577.5778.70502,703
10/14/201678.6779.0477.7678.39259,802
10/13/201677.6378.6677.5878.57424,140
10/12/201676.1277.9375.6977.83871,148
10/11/201675.3976.0374.8975.66482,631
10/10/201675.0375.9374.8575.42278,038
10/7/201674.9275.6174.6575.10547,064
10/6/201673.7975.3273.1274.67383,287
10/5/201676.6876.7974.2674.46442,027
10/4/201677.0077.2376.1776.45306,454
10/3/201678.1678.1777.0477.22459,226
9/30/201679.7779.7878.4778.48418,569
9/29/201679.5579.7978.6179.43278,922
9/28/201680.6080.9079.3779.97342,688
9/27/201681.8883.1480.8880.95661,343
9/26/201680.6181.6780.4381.55390,759
9/23/201679.2580.9478.8880.77357,000
9/22/201679.4380.0079.3679.64489,600
9/21/201677.7379.0276.9478.84609,625
9/20/201678.8978.9177.7377.86722,234
9/19/201677.3078.5077.3078.38455,829
9/16/201677.7677.8176.5877.23817,711
9/15/201676.9277.3576.4476.94505,948
9/14/201677.6777.7576.9377.26694,711
9/13/201678.1278.3476.7477.381,530,990
9/12/201677.0178.9576.5478.461,213,009
9/9/201676.9577.2376.1876.602,280,902
9/8/201678.1778.5977.7778.15250,447
9/7/201677.8378.8177.4278.78341,748
9/6/201677.2077.9176.7377.90331,006
9/2/201676.7077.8476.6377.06575,724
9/1/201676.4376.7275.9976.50283,474
8/31/201675.8176.8475.4176.52632,989
8/30/201676.1476.1474.9775.91221,446
8/29/201675.2676.1575.2676.01298,868
8/26/201675.9976.2374.2374.90600,580
8/25/201675.7476.1075.4475.90860,706
8/24/201677.1877.1875.5775.76684,337
8/23/201677.6777.6977.0377.26250,256
8/22/201677.1077.5876.9877.42382,239
8/19/201676.9577.3576.6477.06284,211
8/18/201677.3477.6776.7177.29265,957
8/17/201677.2677.3976.0577.31332,726
8/16/201678.3078.9277.0477.06301,968
8/15/201678.6479.1878.4478.63337,452
8/12/201678.4079.2178.2578.75289,662
8/11/201678.7579.0477.6178.10359,108
8/10/201678.1378.8177.6278.79419,114
8/9/201677.6878.0477.0478.00296,998
8/8/201677.1277.8376.7077.66390,281
8/5/201677.5177.7076.6277.05426,917
8/4/201678.2078.3277.2277.55637,004
8/3/201678.1478.3476.9678.00697,278
8/2/201685.9885.9877.7378.40902,797
8/1/201679.0080.0078.7079.93384,749
7/29/201678.5879.8178.3579.15359,835
7/28/201677.9679.0977.5078.54403,746
7/27/201677.4178.0076.6977.90752,576
7/26/201677.8777.8776.8277.30451,939
7/25/201677.2677.7277.0477.69495,407
7/22/201675.5577.4475.5577.33674,779
7/21/201675.2675.8875.1375.85399,284
7/20/201675.6975.8375.2775.62236,931
7/19/201675.3875.7175.1475.69435,400
7/18/201675.6775.8675.3075.38494,916
7/15/201675.0575.5574.5075.47787,470
7/14/201675.8275.8274.8974.991,397,721
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center