$70.05 +0.45 (%) Sun Communities Inc - New York Stock Exchange, Inc.

May. 27, 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
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
5/6/201671.4171.9071.0571.64416,748
5/5/201671.2971.5370.9671.32460,434
5/4/201669.5171.5569.3271.45671,116
5/3/201669.2969.8469.0369.58401,610
5/2/201667.6469.7267.6469.59434,410
4/29/201667.9968.3467.0067.871,319,275
4/28/201668.0868.8568.0068.32474,765
4/27/201669.0069.0067.5468.45503,467
4/26/201669.3469.5468.5269.00560,359
4/25/201668.0568.6067.9168.58671,520
4/22/201667.5568.1367.3168.13502,177
4/21/201668.4168.4166.7367.21520,534
4/20/201669.8569.8568.2968.36412,726
4/19/201669.7370.0669.5369.80485,564
4/18/201669.2969.8469.1269.53388,712
4/15/201668.8769.4268.4569.22392,681
4/14/201669.6069.6968.8268.83516,344
4/13/201671.4171.4169.6069.89479,984
4/12/201671.5371.7770.9371.12471,094
4/11/201671.5871.6170.9571.30441,597
4/8/201671.4271.7970.9971.51413,500
4/7/201670.4671.3570.4671.27964,982
4/6/201671.5171.6470.4370.87690,337
4/5/201671.5971.8571.2071.63785,580
4/4/201671.7772.0471.3971.821,028,161
4/1/201671.5071.7571.1671.75951,808
3/31/201670.6971.7670.3271.61749,440
3/30/201670.6771.5870.1971.05855,437
3/29/201667.8769.8867.8769.84922,401
3/28/201668.2468.7467.5568.60690,236
3/24/201667.3268.1967.2568.155,605,158
3/23/201667.8767.9166.6667.00919,586
3/22/201668.0068.5867.9068.36288,459
3/21/201668.9069.2268.1768.22183,844
3/18/201671.5171.5169.2069.25445,712
3/17/201670.1471.2469.6570.98222,737
3/16/201669.2870.5068.5570.04340,770
3/15/201668.6969.5368.6969.45335,940
3/14/201668.6569.3068.6169.21273,351
3/11/201667.5669.1366.9969.00744,919
3/10/201667.4867.5265.8967.06418,996
3/9/201666.9967.8166.6267.06202,853
3/8/201666.8367.5466.4866.88304,025
3/7/201667.1567.6466.6966.98325,876
3/4/201668.2268.3167.3067.52329,254
3/3/201668.8369.1768.1768.50250,108
3/2/201668.8869.5168.3968.71396,065
3/1/201667.8469.2367.8469.23231,878
2/29/201667.8868.9567.2967.53268,421
2/26/201669.0069.2868.0368.04164,139
2/25/201667.7069.3867.5568.97206,889
2/24/201666.4367.7766.2567.74210,136
2/23/201666.4567.7565.4566.85207,245
2/22/201667.2567.8366.5166.62204,171
2/19/201665.7567.1165.7566.80169,028
2/18/201665.9066.7565.4566.07126,383
2/17/201666.1167.3265.7865.88270,475
2/16/201665.4065.9865.1365.86126,711
2/12/201664.1465.0164.0264.88212,987
2/11/201663.5764.2662.5863.93211,341
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center