Canada markets closed

Sun Communities, Inc. (SUI)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
119.08+0.16 (+0.13%)
At close: 04:00PM EDT
119.08 0.00 (0.00%)
After hours: 05:16PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 2024119.50120.12118.80119.08119.08394,600
Apr 25, 2024119.59119.59118.13118.92118.92418,600
Apr 24, 2024119.32121.70118.76120.30120.30642,700
Apr 23, 2024118.72120.44118.48120.04120.04601,500
Apr 22, 2024118.07118.65116.97118.29118.29642,900
Apr 19, 2024118.67118.85117.34117.69117.69660,000
Apr 18, 2024118.72119.33117.45117.96117.96545,100
Apr 17, 2024118.26120.00118.00118.30118.30440,500
Apr 16, 2024119.77120.07118.44118.47118.47399,100
Apr 15, 2024121.19121.57119.32120.42120.42506,200
Apr 12, 2024122.79123.06120.22120.68120.68460,200
Apr 11, 2024124.80124.87122.17122.62122.62541,100
Apr 10, 2024124.65124.93122.28123.77123.77525,000
Apr 09, 2024126.27128.49125.95128.20128.20569,200
Apr 08, 2024123.64126.22123.28126.08126.08577,700
Apr 05, 2024122.25123.70122.03122.93122.93412,600
Apr 04, 2024123.81124.94122.27122.91122.91484,900
Apr 03, 2024122.82124.00121.82122.80122.80543,900
Apr 02, 2024123.89125.31122.88123.30123.30806,400
Apr 01, 2024128.28128.40124.98125.44125.44583,400
Mar 28, 2024126.72129.34126.36128.58128.58896,100
Mar 27, 2024125.51127.22125.51126.30126.30504,600
Mar 27, 20240.94 Dividend
Mar 26, 2024125.87126.23124.67125.18124.24891,900
Mar 25, 2024128.90129.41125.77125.80124.86589,900
Mar 22, 2024131.48131.76128.53128.59127.62524,400
Mar 21, 2024130.87133.03130.87131.76130.77607,600
Mar 20, 2024129.84131.49129.42131.28130.29583,000
Mar 19, 2024130.57130.99129.36130.10129.12499,200
Mar 18, 2024129.97130.98129.39130.40129.42456,500
Mar 15, 2024129.59131.81129.58130.99130.011,001,500
Mar 14, 2024133.48133.89129.69131.10130.12703,200
Mar 13, 2024133.44134.92133.44133.82132.82618,000
Mar 12, 2024132.34134.47131.45133.90132.89872,900
Mar 11, 2024133.59134.05132.73133.30132.30553,000
Mar 08, 2024134.19134.73132.84133.56132.56619,500
Mar 07, 2024134.30134.30131.73132.10131.111,099,700
Mar 06, 2024132.11132.43129.44131.46130.471,467,900
Mar 05, 2024131.62131.82129.66131.46130.471,551,200
Mar 04, 2024132.70133.41130.69132.13131.141,348,900
Mar 01, 2024133.31133.86130.97132.74131.74806,500
Feb 29, 2024132.32133.94132.09133.76132.761,014,100
Feb 28, 2024131.00133.36129.76131.31130.321,673,400
Feb 27, 2024132.66132.67129.87130.74129.761,306,100
Feb 26, 2024131.19132.51130.48131.35130.361,309,000
Feb 23, 2024131.40132.88130.51131.39130.40820,800
Feb 22, 2024133.49133.52130.40131.10130.12963,700
Feb 21, 2024130.60136.31129.64133.06132.061,603,200
Feb 20, 2024129.45131.40129.10130.85129.871,332,500
Feb 16, 2024127.47131.51127.07130.00129.022,102,500
Feb 15, 2024128.00129.06127.74128.32127.361,022,800
Feb 14, 2024125.17127.46124.76126.86125.91981,300
Feb 13, 2024123.45125.10122.11124.83123.89791,300
Feb 12, 2024125.78126.47125.24125.91124.96631,700
Feb 09, 2024125.06125.68124.34125.50124.56523,000
Feb 08, 2024124.07125.64123.90124.90123.96647,400
Feb 07, 2024125.38125.74123.89124.50123.57673,500
Feb 06, 2024123.35125.10122.98124.98124.04631,600
Feb 05, 2024125.48126.44123.32123.35122.42543,500
Feb 02, 2024127.96128.54124.90127.14126.19721,800
Feb 01, 2024125.00129.39124.70129.39128.42898,700
Jan 31, 2024125.09127.35124.11125.35124.41837,800
Jan 30, 2024125.17126.19124.23124.28123.35834,700
Jan 29, 2024124.13126.59123.76126.23125.28788,800
Jan 26, 2024125.37125.69123.83124.08123.15673,100
Jan 25, 2024125.90126.17123.78124.86123.92807,200
Jan 24, 2024129.66130.00124.38124.67123.731,004,800
Jan 23, 2024128.78129.37126.71128.66127.69978,300
Jan 22, 2024128.83129.33125.84128.80127.832,103,000
Jan 19, 2024129.29131.16128.68129.19128.221,034,200
Jan 18, 2024130.76131.20128.92129.01128.04575,500
Jan 17, 2024131.49133.37129.98130.93129.95682,700
Jan 16, 2024132.95134.16132.20133.18132.18628,300
Jan 12, 2024135.23135.99134.10134.69133.68422,800
Jan 11, 2024135.14135.84133.57133.89132.88655,100
Jan 10, 2024136.01136.61135.17135.95134.931,091,000
Jan 09, 2024133.52135.35132.79135.07134.06708,200
Jan 08, 2024132.06134.95132.06134.47133.46825,300
Jan 05, 2024131.78133.40130.11132.06131.07601,200
Jan 04, 2024131.64133.67131.48132.54131.54577,700
Jan 03, 2024134.29134.47131.44131.89130.90603,200
Jan 02, 2024133.46135.87132.95135.52134.50563,900
Dec 29, 2023133.99134.66133.56133.65132.65530,200
Dec 28, 2023133.90135.18133.06135.13134.12501,300
Dec 28, 20230.93 Dividend
Dec 27, 2023133.40135.01133.01134.67132.74504,800
Dec 26, 2023133.23133.97132.87133.43131.51426,900
Dec 22, 2023133.70134.39132.51133.16131.25516,800
Dec 21, 2023132.55133.19130.64132.69130.78725,500
Dec 20, 2023135.02135.12131.28131.50129.61684,200
Dec 19, 2023134.96135.51134.45134.63132.70652,600
Dec 18, 2023134.85135.99134.02134.49132.56722,200
Dec 15, 2023134.85135.93132.16134.10132.171,334,700
Dec 14, 2023134.28137.45133.87136.22134.261,355,000
Dec 13, 2023128.10132.76127.42132.00130.10848,100
Dec 12, 2023128.62128.91127.26127.99126.15567,900
Dec 11, 2023126.80128.84126.80128.76126.91438,000
Dec 08, 2023128.35129.04126.94127.64125.81660,800
Dec 07, 2023129.87130.63129.02129.39127.53474,000
Dec 06, 2023131.80132.54129.78129.83127.97865,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...