$77.69 +0.36 (%) Sun Communities Inc - New York Stock Exchange, Inc.

Jul. 25, 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center