New Zealand markets open in 3 hours 57 minutes

Sun Communities, Inc. (SUI)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
117.79-0.97 (-0.82%)
As of 02:00PM EDT. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jul 2024119.42119.04117.70117.79117.79141,278
01 Jul 2024119.62120.50117.66118.76118.76567,900
28 Jun 2024119.86121.07118.40120.34120.341,560,800
28 Jun 20240.94 Dividend
27 Jun 2024118.50120.07117.75120.06119.12441,800
26 Jun 2024117.98119.28117.63118.33117.40443,500
25 Jun 2024119.69119.69117.19119.03118.10548,400
24 Jun 2024117.68120.60117.20120.10119.161,055,200
21 Jun 2024115.97118.23115.59117.52116.60877,400
20 Jun 2024115.86116.08114.91115.59114.68700,100
18 Jun 2024116.10117.04115.23116.05115.141,043,200
17 Jun 2024115.49116.59115.18115.91115.00439,500
14 Jun 2024115.35116.80114.27116.64115.73420,100
13 Jun 2024117.18117.18115.18115.84114.93674,300
12 Jun 2024116.61118.20115.81116.45115.54829,400
11 Jun 2024114.02115.24113.66113.91113.02734,100
10 Jun 2024115.47115.59113.71114.23113.341,069,100
07 Jun 2024117.23117.39115.42115.51114.61584,400
06 Jun 2024117.73119.51117.32118.74117.81388,600
05 Jun 2024118.25118.76117.00118.49117.56471,000
04 Jun 2024116.95118.94116.58118.38117.45819,100
03 Jun 2024117.80118.95116.43116.74115.83639,200
31 May 2024118.60118.92117.03117.99117.071,172,800
30 May 2024116.27118.22115.91117.87116.95428,200
29 May 2024114.58115.85113.91115.39114.49523,700
28 May 2024117.40118.45116.06116.19115.28503,600
24 May 2024119.18119.66117.09117.15116.23535,400
23 May 2024122.53122.53118.21118.30117.37680,100
22 May 2024122.50123.06121.76122.42121.46430,500
21 May 2024121.69122.82121.03122.72121.76534,700
20 May 2024121.89122.87121.86122.27121.31538,800
17 May 2024120.64122.58120.17122.33121.37943,100
16 May 2024118.67121.32117.77120.79119.84682,000
15 May 2024119.29119.98118.16118.39117.46467,700
14 May 2024118.72119.62116.92117.44116.52468,300
13 May 2024117.70118.25116.54117.76116.84688,900
10 May 2024117.33117.70116.46117.50116.58623,400
09 May 2024117.11118.03116.23117.66116.74623,300
08 May 2024115.55117.72115.23116.72115.81850,400
07 May 2024116.38117.26115.39116.50115.59710,100
06 May 2024117.63118.23114.81115.66114.751,000,400
03 May 2024118.53119.38116.74117.30116.38697,900
02 May 2024114.02116.96111.92116.64115.731,099,600
01 May 2024111.64114.67111.50112.78111.901,531,900
30 Apr 2024115.00116.77110.98111.32110.452,074,700
29 Apr 2024120.36121.20119.30120.31119.37888,800
26 Apr 2024119.50120.12118.80119.08118.15394,600
25 Apr 2024119.59119.59118.13118.92117.99418,600
24 Apr 2024119.32121.70118.76120.30119.36642,700
23 Apr 2024118.72120.44118.48120.04119.10601,500
22 Apr 2024118.07118.65116.97118.29117.36642,900
19 Apr 2024118.67118.85117.34117.69116.77660,000
18 Apr 2024118.72119.33117.45117.96117.04545,100
17 Apr 2024118.26120.00118.00118.30117.37440,500
16 Apr 2024119.77120.07118.44118.47117.54399,100
15 Apr 2024121.19121.57119.32120.42119.48506,200
12 Apr 2024122.79123.06120.22120.68119.74460,200
11 Apr 2024124.80124.87122.17122.62121.66541,100
10 Apr 2024124.65124.93122.28123.77122.80525,000
09 Apr 2024126.27128.49125.95128.20127.20569,200
08 Apr 2024123.64126.22123.28126.08125.09577,700
05 Apr 2024122.25123.70122.03122.93121.97412,600
04 Apr 2024123.81124.94122.27122.91121.95484,900
03 Apr 2024122.82124.00121.82122.80121.84543,900
02 Apr 2024123.89125.31122.88123.30122.33806,400
01 Apr 2024128.28128.40124.98125.44124.46583,400
28 Mar 2024126.72129.34126.36128.58127.57896,100
27 Mar 2024125.51127.22125.51126.30125.31504,600
27 Mar 20240.94 Dividend
26 Mar 2024125.87126.23124.67125.18123.27891,900
25 Mar 2024128.90129.41125.77125.80123.88589,900
22 Mar 2024131.48131.76128.53128.59126.63524,400
21 Mar 2024130.87133.03130.87131.76129.75607,600
20 Mar 2024129.84131.49129.42131.28129.27583,000
19 Mar 2024130.57130.99129.36130.10128.11499,200
18 Mar 2024129.97130.98129.39130.40128.41456,500
15 Mar 2024129.59131.81129.58130.99128.991,001,500
14 Mar 2024133.48133.89129.69131.10129.10703,200
13 Mar 2024133.44134.92133.44133.82131.78618,000
12 Mar 2024132.34134.47131.45133.90131.85872,900
11 Mar 2024133.59134.05132.73133.30131.26553,000
08 Mar 2024134.19134.73132.84133.56131.52619,500
07 Mar 2024134.30134.30131.73132.10130.081,099,700
06 Mar 2024132.11132.43129.44131.46129.451,467,900
05 Mar 2024131.62131.82129.66131.46129.451,551,200
04 Mar 2024132.70133.41130.69132.13130.111,348,900
01 Mar 2024133.31133.86130.97132.74130.71806,500
29 Feb 2024132.32133.94132.09133.76131.721,014,100
28 Feb 2024131.00133.36129.76131.31129.301,673,400
27 Feb 2024132.66132.67129.87130.74128.741,306,100
26 Feb 2024131.19132.51130.48131.35129.341,309,000
23 Feb 2024131.40132.88130.51131.39129.38820,800
22 Feb 2024133.49133.52130.40131.10129.10963,700
21 Feb 2024130.60136.31129.64133.06131.031,603,200
20 Feb 2024129.45131.40129.10130.85128.851,332,500
16 Feb 2024127.47131.51127.07130.00128.012,102,500
15 Feb 2024128.00129.06127.74128.32126.361,022,800
14 Feb 2024125.17127.46124.76126.86124.92981,300
13 Feb 2024123.45125.10122.11124.83122.92791,300
12 Feb 2024125.78126.47125.24125.91123.99631,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...