$79.97 -0.98 (%) Sun Communities Inc - New York Stock Exchange, Inc.

Sep. 28, 2016 | 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
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
7/13/201676.4876.4875.7576.051,247,447
7/12/201677.2777.4775.7475.951,054,684
7/11/201677.4577.6176.8077.33958,173
7/8/201676.9377.6576.7777.54761,275
7/7/201677.4577.4576.2776.62651,506
7/6/201677.1577.9176.9477.75647,016
7/5/201676.4377.3676.4377.32513,351
7/1/201677.0277.1776.1376.37328,024
6/30/201675.6776.6975.2176.64670,378
6/29/201675.8376.1674.9175.77605,184
6/28/201673.2575.7972.9375.44701,108
6/27/201672.9473.7172.7073.57760,259
6/24/201670.6473.5670.0073.044,759,468
6/23/201672.4272.8372.0272.27452,503
6/22/201672.1572.3871.6472.24581,053
6/21/201671.9972.4571.6871.98336,690
6/20/201672.7773.0971.9371.94522,897
6/17/201672.5572.6371.7572.41615,542
6/16/201671.5372.4071.3972.36557,381
6/15/201670.5071.8970.5071.77511,553
6/14/201670.4770.6770.0070.52304,335
6/13/201669.8070.5869.4270.27585,595
6/10/201668.8469.9468.7669.53387,367
6/9/201668.6469.8168.5569.33401,203
6/8/201668.2268.6967.9568.64286,389
6/7/201668.6668.9068.1368.21258,118
6/6/201669.7870.0468.0968.49375,761
6/3/201670.1670.4869.4469.74346,703
6/2/201669.2969.7469.1569.66261,703
6/1/201669.6870.1269.1769.50313,283
5/31/201670.0070.0969.2569.83313,468
5/27/201669.7170.1569.3170.05371,051
5/26/201669.4069.8269.2869.60217,984
5/25/201669.7869.7868.7069.44226,147
5/24/201669.6570.1769.5069.62287,604
5/23/201669.5469.6469.0269.19250,504
5/20/201668.6269.3868.3369.35398,223
5/19/201668.7568.8367.9568.24207,001
5/18/201670.0470.3768.7269.31318,616
5/17/201671.2371.4569.6570.03489,627
5/16/201670.7171.9170.5271.51227,994
5/13/201671.3071.4570.4370.85269,236
5/12/201671.1071.7570.3171.37337,198
5/11/201672.3972.4170.4270.79533,905
5/10/201673.2373.3772.1172.40347,246
5/9/201671.7673.2571.5573.06653,319
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center