Sun Communities, Inc. (SUI)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 sept 2023 - 20 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 sept 2024 | 143.99 | 144.62 | 139.60 | 140.68 | 140.68 | 3,329,504 |
| 19 sept 2024 | 144.39 | 145.49 | 142.83 | 144.63 | 144.63 | 1,209,300 |
| 18 sept 2024 | 145.00 | 146.13 | 142.38 | 143.11 | 143.11 | 595,400 |
| 17 sept 2024 | 145.68 | 146.99 | 143.82 | 144.74 | 144.74 | 810,300 |
| 16 sept 2024 | 146.36 | 147.50 | 145.32 | 145.91 | 145.91 | 567,600 |
| 13 sept 2024 | 145.20 | 147.83 | 144.79 | 147.58 | 147.58 | 933,100 |
| 12 sept 2024 | 141.22 | 144.82 | 140.73 | 144.60 | 144.60 | 843,700 |
| 11 sept 2024 | 139.41 | 141.83 | 138.81 | 141.72 | 141.72 | 749,700 |
| 10 sept 2024 | 140.67 | 141.83 | 139.67 | 141.40 | 141.40 | 781,900 |
| 09 sept 2024 | 140.57 | 141.33 | 139.23 | 140.00 | 140.00 | 1,133,600 |
| 06 sept 2024 | 137.35 | 141.32 | 136.99 | 141.22 | 141.22 | 1,502,500 |
| 05 sept 2024 | 137.35 | 138.16 | 136.41 | 137.45 | 137.45 | 1,210,600 |
| 04 sept 2024 | 136.02 | 138.88 | 136.02 | 136.32 | 136.32 | 1,348,700 |
| 03 sept 2024 | 134.47 | 136.04 | 133.60 | 135.52 | 135.52 | 690,900 |
| 30 ago 2024 | 133.80 | 135.36 | 133.33 | 135.24 | 135.24 | 1,275,400 |
| 29 ago 2024 | 132.47 | 133.16 | 131.77 | 132.93 | 132.93 | 532,900 |
| 28 ago 2024 | 133.07 | 133.48 | 131.88 | 132.52 | 132.52 | 729,000 |
| 27 ago 2024 | 132.37 | 133.72 | 132.09 | 132.83 | 132.83 | 488,200 |
| 26 ago 2024 | 133.99 | 135.07 | 133.29 | 133.45 | 133.45 | 437,000 |
| 23 ago 2024 | 132.48 | 133.60 | 131.87 | 133.01 | 133.01 | 662,400 |
| 22 ago 2024 | 131.95 | 132.48 | 131.11 | 132.29 | 132.29 | 326,400 |
| 21 ago 2024 | 131.90 | 132.30 | 131.23 | 132.26 | 132.26 | 327,000 |
| 20 ago 2024 | 132.33 | 132.33 | 131.38 | 131.90 | 131.90 | 275,500 |
| 19 ago 2024 | 131.89 | 132.54 | 131.20 | 132.11 | 132.11 | 317,000 |
| 16 ago 2024 | 130.54 | 131.75 | 129.56 | 131.50 | 131.50 | 501,800 |
| 15 ago 2024 | 132.05 | 132.89 | 130.19 | 130.52 | 130.52 | 492,800 |
| 14 ago 2024 | 130.26 | 132.00 | 129.79 | 131.90 | 131.90 | 744,400 |
| 13 ago 2024 | 131.09 | 131.47 | 130.05 | 130.29 | 130.29 | 314,300 |
| 12 ago 2024 | 130.32 | 130.59 | 129.09 | 130.13 | 130.13 | 480,300 |
| 09 ago 2024 | 129.99 | 130.71 | 129.11 | 130.48 | 130.48 | 718,400 |
| 08 ago 2024 | 128.65 | 130.00 | 127.94 | 129.47 | 129.47 | 560,600 |
| 07 ago 2024 | 131.13 | 132.60 | 128.80 | 128.89 | 128.89 | 472,500 |
| 06 ago 2024 | 129.83 | 132.93 | 129.60 | 131.26 | 131.26 | 530,600 |
| 05 ago 2024 | 133.28 | 133.93 | 130.16 | 130.19 | 130.19 | 859,400 |
| 02 ago 2024 | 133.14 | 136.21 | 131.84 | 135.61 | 135.61 | 1,050,000 |
| 01 ago 2024 | 126.61 | 133.56 | 125.47 | 133.20 | 133.20 | 1,126,800 |
| 31 jul 2024 | 127.37 | 128.68 | 126.29 | 126.73 | 126.73 | 643,300 |
| 30 jul 2024 | 126.19 | 127.24 | 124.95 | 127.24 | 127.24 | 483,300 |
| 29 jul 2024 | 125.00 | 126.16 | 123.59 | 125.61 | 125.61 | 483,700 |
| 26 jul 2024 | 123.22 | 126.28 | 122.19 | 124.91 | 124.91 | 450,900 |
| 25 jul 2024 | 122.47 | 124.37 | 122.05 | 122.16 | 122.16 | 495,700 |
| 24 jul 2024 | 123.88 | 124.59 | 122.05 | 122.39 | 122.39 | 347,800 |
| 23 jul 2024 | 126.26 | 126.48 | 123.49 | 123.53 | 123.53 | 648,000 |
| 22 jul 2024 | 126.90 | 127.78 | 125.77 | 126.27 | 126.27 | 577,500 |
| 19 jul 2024 | 125.87 | 126.91 | 125.47 | 126.90 | 126.90 | 562,200 |
| 18 jul 2024 | 128.34 | 129.60 | 125.96 | 126.14 | 126.14 | 570,900 |
| 17 jul 2024 | 127.00 | 129.29 | 126.93 | 128.70 | 128.70 | 393,800 |
| 16 jul 2024 | 125.19 | 127.33 | 124.96 | 126.77 | 126.77 | 630,800 |
| 15 jul 2024 | 123.48 | 124.80 | 122.74 | 124.71 | 124.71 | 536,300 |
| 12 jul 2024 | 123.15 | 124.89 | 122.79 | 123.50 | 123.50 | 699,100 |
| 11 jul 2024 | 119.50 | 123.53 | 119.50 | 122.28 | 122.28 | 664,700 |
| 10 jul 2024 | 118.18 | 119.26 | 117.10 | 118.63 | 118.63 | 435,000 |
| 09 jul 2024 | 117.30 | 118.44 | 117.30 | 118.12 | 118.12 | 440,800 |
| 08 jul 2024 | 119.43 | 120.47 | 117.38 | 117.46 | 117.46 | 510,400 |
| 05 jul 2024 | 117.89 | 118.95 | 116.87 | 118.95 | 118.95 | 352,800 |
| 03 jul 2024 | 118.55 | 119.08 | 117.73 | 117.73 | 117.73 | 212,000 |
| 02 jul 2024 | 119.42 | 119.42 | 117.63 | 118.08 | 118.08 | 898,700 |
| 01 jul 2024 | 119.62 | 120.50 | 117.66 | 118.76 | 118.76 | 567,900 |
| 28 jun 2024 | 119.86 | 121.07 | 118.40 | 120.34 | 120.34 | 1,560,800 |
| 28 jun 2024 | 0.94 Dividendo | |||||
| 27 jun 2024 | 118.50 | 120.07 | 117.75 | 120.06 | 119.12 | 441,800 |
| 26 jun 2024 | 117.98 | 119.28 | 117.63 | 118.33 | 117.40 | 443,500 |
| 25 jun 2024 | 119.69 | 119.69 | 117.19 | 119.03 | 118.10 | 548,400 |
| 24 jun 2024 | 117.68 | 120.60 | 117.20 | 120.10 | 119.16 | 1,055,200 |
| 21 jun 2024 | 115.97 | 118.23 | 115.59 | 117.52 | 116.60 | 877,400 |
| 20 jun 2024 | 115.86 | 116.08 | 114.91 | 115.59 | 114.68 | 700,100 |
| 18 jun 2024 | 116.10 | 117.04 | 115.23 | 116.05 | 115.14 | 1,043,200 |
| 17 jun 2024 | 115.49 | 116.59 | 115.18 | 115.91 | 115.00 | 439,500 |
| 14 jun 2024 | 115.35 | 116.80 | 114.27 | 116.64 | 115.73 | 420,100 |
| 13 jun 2024 | 117.18 | 117.18 | 115.18 | 115.84 | 114.93 | 674,300 |
| 12 jun 2024 | 116.61 | 118.20 | 115.81 | 116.45 | 115.54 | 829,400 |
| 11 jun 2024 | 114.02 | 115.24 | 113.66 | 113.91 | 113.02 | 734,100 |
| 10 jun 2024 | 115.47 | 115.59 | 113.71 | 114.23 | 113.34 | 1,069,100 |
| 07 jun 2024 | 117.23 | 117.39 | 115.42 | 115.51 | 114.61 | 584,400 |
| 06 jun 2024 | 117.73 | 119.51 | 117.32 | 118.74 | 117.81 | 388,600 |
| 05 jun 2024 | 118.25 | 118.76 | 117.00 | 118.49 | 117.56 | 471,000 |
| 04 jun 2024 | 116.95 | 118.94 | 116.58 | 118.38 | 117.45 | 819,100 |
| 03 jun 2024 | 117.80 | 118.95 | 116.43 | 116.74 | 115.83 | 639,200 |
| 31 may 2024 | 118.60 | 118.92 | 117.03 | 117.99 | 117.07 | 1,172,800 |
| 30 may 2024 | 116.27 | 118.22 | 115.91 | 117.87 | 116.95 | 428,200 |
| 29 may 2024 | 114.58 | 115.85 | 113.91 | 115.39 | 114.49 | 523,700 |
| 28 may 2024 | 117.40 | 118.45 | 116.06 | 116.19 | 115.28 | 503,600 |
| 24 may 2024 | 119.18 | 119.66 | 117.09 | 117.15 | 116.23 | 535,400 |
| 23 may 2024 | 122.53 | 122.53 | 118.21 | 118.30 | 117.37 | 680,100 |
| 22 may 2024 | 122.50 | 123.06 | 121.76 | 122.42 | 121.46 | 430,500 |
| 21 may 2024 | 121.69 | 122.82 | 121.03 | 122.72 | 121.76 | 534,700 |
| 20 may 2024 | 121.89 | 122.87 | 121.86 | 122.27 | 121.31 | 538,800 |
| 17 may 2024 | 120.64 | 122.58 | 120.17 | 122.33 | 121.37 | 943,100 |
| 16 may 2024 | 118.67 | 121.32 | 117.77 | 120.79 | 119.84 | 682,000 |
| 15 may 2024 | 119.29 | 119.98 | 118.16 | 118.39 | 117.46 | 467,700 |
| 14 may 2024 | 118.72 | 119.62 | 116.92 | 117.44 | 116.52 | 468,300 |
| 13 may 2024 | 117.70 | 118.25 | 116.54 | 117.76 | 116.84 | 688,900 |
| 10 may 2024 | 117.33 | 117.70 | 116.46 | 117.50 | 116.58 | 623,400 |
| 09 may 2024 | 117.11 | 118.03 | 116.23 | 117.66 | 116.74 | 623,300 |
| 08 may 2024 | 115.55 | 117.72 | 115.23 | 116.72 | 115.81 | 850,400 |
| 07 may 2024 | 116.38 | 117.26 | 115.39 | 116.50 | 115.59 | 710,100 |
| 06 may 2024 | 117.63 | 118.23 | 114.81 | 115.66 | 114.75 | 1,000,400 |
| 03 may 2024 | 118.53 | 119.38 | 116.74 | 117.30 | 116.38 | 697,900 |
| 02 may 2024 | 114.02 | 116.96 | 111.92 | 116.64 | 115.73 | 1,099,600 |
| 01 may 2024 | 111.64 | 114.67 | 111.50 | 112.78 | 111.90 | 1,531,900 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.