$64.44 +0.63 (%) Sun Communities Inc - NYSE

Feb. 10, 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
2/10/201664.0465.8563.6564.44232,142
2/9/201664.1564.7063.5363.81158,192
2/8/201665.7765.7763.8264.64357,134
2/5/201667.2167.3265.9465.97221,414
2/4/201667.6867.9366.4867.57221,949
2/3/201668.1268.8267.1067.99209,608
2/2/201667.7868.2167.2667.79246,841
2/1/201666.0568.6565.6667.92282,734
1/29/201665.4266.6064.9566.59462,114
1/28/201666.1466.3964.6064.72200,224
1/27/201666.7066.8865.4565.71263,415
1/26/201667.0367.6866.4967.18470,151
1/25/201667.2768.1866.8266.88292,148
1/22/201666.3167.5765.8767.33227,407
1/21/201666.7767.0765.6665.80217,644
1/20/201666.8267.2964.8866.32344,219
1/19/201666.5567.4265.9667.07225,482
1/15/201665.7066.2665.2166.06235,778
1/14/201667.3367.6566.5266.80233,521
1/13/201667.9668.6666.8867.19269,478
1/12/201668.3968.3967.1267.91264,126
1/11/201667.2068.3767.1567.96268,653
1/8/201667.8268.0066.8867.05381,785
1/7/201667.1467.7967.0767.31351,701
1/6/201667.9268.8967.6768.09310,748
1/5/201667.2468.8267.0868.56240,425
1/4/201668.1668.2266.5767.00330,585
12/31/201569.2269.4868.5068.53245,279
12/30/201569.6770.1269.2069.32175,160
12/29/201569.1369.9469.1369.93147,345
12/28/201568.7469.5168.4569.47309,948
12/24/201569.0669.1467.8168.8398,792
12/23/201568.5169.4868.5169.15321,648
12/22/201568.6369.1668.0768.41307,801
12/21/201569.2669.4668.0468.46287,421
12/18/201569.3569.5868.4168.631,398,352
12/17/201570.1170.3669.2569.52326,643
12/16/201568.0870.1167.9369.86496,527
12/15/201567.7368.5467.5267.90326,431
12/14/201567.1367.8166.7667.30408,396
12/11/201565.8967.3465.8967.29328,637
12/10/201567.1467.4666.5866.79393,580
12/9/201566.7967.4266.4467.14212,246
12/8/201566.7067.5066.7067.25236,277
12/7/201567.3667.6066.6366.96158,148
12/4/201565.7767.7465.7767.38218,218
12/3/201566.9166.9765.3765.80325,615
12/2/201568.1268.3666.8666.99319,929
12/1/201567.0268.3466.8168.28188,831
11/30/201567.6867.7266.4266.85348,755
11/27/201566.6867.7966.4567.43105,502
11/25/201566.8366.9866.3466.85149,236
11/24/201566.9267.0265.9566.62198,268
11/23/201566.8067.5566.6267.35337,652
11/20/201565.8566.8965.5166.87388,739
11/19/201564.6065.7464.4665.57325,162
11/18/201564.5064.7263.9364.43488,441
11/17/201564.0064.6963.9764.32244,495
11/16/201562.1964.4362.1964.43471,439
11/13/201562.2262.7161.6562.17459,699
11/12/201562.3562.5261.7062.30291,807
11/11/201562.8862.8961.8962.56376,320
11/10/201562.4163.4162.2862.79383,675
11/9/201563.4863.4861.8462.45645,795
11/6/201565.7166.0063.5963.75601,494
11/5/201565.6166.2365.2766.22560,624
11/4/201564.9965.5564.7365.49775,124
11/3/201565.3365.5464.7165.003,262,197
11/2/201566.5868.2366.5267.88302,411
10/30/201568.0668.1566.8967.02243,416
10/29/201568.5969.0067.5668.24293,136
10/28/201569.7770.0067.0268.59468,281
10/27/201571.0072.9269.0569.61454,996
10/26/201570.4470.7069.8170.64195,544
10/23/201570.5070.5869.1870.27234,036
10/22/201570.6470.8870.0970.47280,280
10/21/201570.4570.9569.9570.15194,716
10/20/201570.0270.5069.8570.42226,491
10/19/201569.2570.2569.0270.05264,066
10/16/201568.6869.4368.2769.26333,466
10/15/201566.9468.5666.9468.42258,543
10/14/201567.7668.0866.7466.91206,251
10/13/201568.2168.4267.2567.69147,377
10/12/201568.0568.7267.8268.31270,527
10/9/201568.0768.3167.5768.05173,761
10/8/201568.0968.5367.0068.14335,321
10/7/201567.5068.0166.9968.01340,186
10/6/201568.5068.6467.3667.39393,167
10/5/201568.4268.6567.4668.47364,545
10/2/201567.6868.1167.0568.10175,211
10/1/201568.0768.3067.2867.88277,054
9/30/201567.5968.0667.2367.76384,393
9/29/201566.7467.6166.6467.29331,171
9/28/201566.7467.1765.4466.80330,145
9/25/201567.7068.4967.3367.56702,062
9/24/201567.0767.8667.0767.56641,805
9/23/201566.9267.9366.7067.53232,753
9/22/201566.5667.2966.4366.77292,841
9/21/201567.4867.7366.7467.10268,451
9/18/201566.2167.9466.2167.11592,115
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center