$65.95 -0.04 (%) Sun Communities Inc - NYSE

Apr. 28, 2015 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SUI historical data

Date Open High Low Close Volume
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
4/6/201566.3367.3566.3366.92230,226
4/2/201566.0966.6565.7966.40170,312
4/1/201566.4467.0365.6766.04180,171
3/31/201567.0167.6066.3966.72231,614
3/30/201566.6567.4766.2667.14304,154
3/27/201566.5867.0365.7866.30250,768
3/26/201567.5467.7866.8166.97165,022
3/25/201569.3769.4767.4967.66224,421
3/24/201569.9370.4369.1669.19229,809
3/23/201571.1071.2170.1770.19258,691
3/20/201569.1871.4069.1271.27865,794
3/19/201568.7469.7268.4268.97232,052
3/18/201567.5969.0866.8868.98405,708
3/17/201567.2868.0967.0767.89325,096
3/16/201567.9568.5066.8067.57398,970
3/13/201568.0668.1167.3567.62214,522
3/12/201567.2668.5966.8167.98347,357
3/11/201566.4967.1366.0866.79281,003
3/10/201566.3967.2064.8366.59372,567
3/9/201566.7067.3266.2566.96415,215
3/6/201566.1466.4865.0666.37564,757
3/5/201567.2867.8366.9267.00244,275
3/4/201567.5867.8966.6067.04539,545
3/3/201567.4467.9066.4767.60182,392
3/2/201567.8969.0667.1467.49189,543
2/27/201567.2667.8866.5467.59313,890
2/26/201567.0567.5065.9567.33238,632
2/25/201567.3267.6566.2767.16341,860
2/24/201567.0168.3565.6067.32423,832
2/23/201566.6268.1866.6268.05216,990
2/20/201565.9666.8965.6266.70260,886
2/19/201567.2567.7265.7866.07257,743
2/18/201566.9067.4465.7167.32406,921
2/17/201566.3067.3766.1766.89204,317
2/13/201567.2667.2665.5666.58249,195
2/12/201566.0967.4165.7267.15218,756
2/11/201565.9366.5865.0565.87363,090
2/10/201566.0166.2964.6466.00386,374
2/9/201566.9767.2665.8966.01256,482
2/6/201569.6869.7066.5866.97376,288
2/5/201568.8370.0068.6069.68359,984
2/4/201568.4269.2167.7068.83595,655
2/3/201567.0168.6966.6068.64324,361
2/2/201567.2568.0065.3767.18409,833
1/30/201569.3969.7367.1567.73732,425
1/29/201569.0469.6368.2169.62335,223
1/28/201569.4870.8268.8269.05567,657
1/27/201568.1469.7068.1469.24383,906
1/26/201566.9368.8766.6068.80413,776
1/23/201567.4167.8066.7567.04336,373
1/22/201565.7067.5865.5967.11520,522
1/21/201565.9266.0365.4865.70216,939
1/20/201567.0067.1565.7966.13233,993
1/16/201566.5267.2566.4267.18155,806
1/15/201567.4967.6466.1266.65219,616
1/14/201566.3067.4866.1567.20323,719
1/13/201567.7167.9466.3266.67327,677
1/12/201565.5467.8465.5467.63350,890
1/9/201565.2965.9065.1365.58338,969
1/8/201565.2366.2464.6665.48336,785
1/7/201563.3965.4163.0465.21490,725
1/6/201562.6763.5762.3863.28383,436
1/5/201561.2862.8561.0062.62362,672
1/2/201560.7461.6260.7461.51191,901
12/31/201461.7962.1960.4160.46243,032
12/30/201461.9762.6161.3161.68135,689
12/29/201462.1862.7261.6362.17265,635
12/26/201462.3462.9261.9762.68147,173
12/24/201462.1962.7861.9162.18139,997
12/23/201464.2264.2261.9062.26327,247
12/22/201463.5264.1362.9763.97300,883
12/19/201460.6763.8860.5263.881,039,539
12/18/201462.0362.0360.5660.77296,944
12/17/201459.9961.6059.5661.57285,611
12/16/201458.6360.0257.6459.88304,431
12/15/201460.1260.4458.2258.74230,978
12/12/201460.0360.8459.9960.06220,156
12/11/201460.1460.8059.7860.61194,029
12/10/201459.7260.1959.6460.04158,947
12/9/201459.0260.0058.8259.96162,484
12/8/201458.9159.9358.9159.59176,649
12/5/201458.3158.9858.0358.92152,110
12/4/201458.2158.7457.9158.55143,730
12/3/201457.8358.5157.5258.41126,296
12/2/201457.1258.0956.7957.97165,044
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center