$61.83 -0.09 (%) Sun Communities Inc - NYSE

Jun. 30, 2015 | 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
6/30/201562.3063.0661.5261.83440,787
6/29/201562.8863.8561.8261.92299,305
6/26/201562.0063.3361.3663.111,060,830
6/25/201563.3963.5062.4562.49222,388
6/24/201563.6764.3663.2463.33221,932
6/23/201563.9964.0563.0363.45199,586
6/22/201564.9965.1963.8863.99212,364
6/19/201564.8365.1564.0565.01346,888
6/18/201563.9065.2463.5865.01293,026
6/17/201563.3264.3162.9464.07290,651
6/16/201562.2063.4361.6763.13179,836
6/15/201561.7662.4961.3062.01174,204
6/12/201562.1562.7961.9162.2392,421
6/11/201562.5662.9062.0462.36154,157
6/10/201561.6862.8761.3162.33169,583
6/9/201561.5961.9761.1761.56163,874
6/8/201562.0362.1861.4761.68100,772
6/5/201562.2562.4761.6062.12236,373
6/4/201562.7263.1662.3062.74223,914
6/3/201564.0764.2862.5162.96343,059
6/2/201564.1564.3763.5564.14359,105
6/1/201563.5964.7263.3264.30246,121
5/29/201563.4363.7162.8663.11517,945
5/28/201562.6463.8062.6463.40198,576
5/27/201562.0663.0261.9562.86186,650
5/26/201562.1962.5461.7162.01178,563
5/22/201561.8262.9361.5962.48128,936
5/21/201562.5762.9561.8862.06142,396
5/20/201563.2463.7662.2862.32206,073
5/19/201563.4063.7062.9162.94129,539
5/18/201563.5664.4163.1763.58156,744
5/15/201563.6164.2563.1563.99157,058
5/14/201562.1463.7261.8763.64170,338
5/13/201562.8063.6461.7861.95175,162
5/12/201562.4562.5461.2162.31219,796
5/11/201563.1063.3162.3362.78309,895
5/8/201562.2663.5962.1763.33231,955
5/7/201560.8962.3660.6661.61158,874
5/6/201560.9361.1860.2960.89185,347
5/5/201562.0762.7460.5660.88247,653
5/4/201562.5363.4062.2862.35164,335
5/1/201562.1863.3762.0262.28219,366
4/30/201563.3563.6861.4962.06254,318
4/29/201565.1865.5563.7063.77240,944
4/28/201565.8466.1665.4065.73198,514
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!