U.S. markets closed

Sun Communities, Inc. (SUI)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
128.58+2.28 (+1.81%)
Al cierre: 04:00PM EDT
128.58 0.00 (0.00%)
Fuera de horario: 04:20PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 2024126.72129.34126.36128.58128.58780,230
27 mar 2024125.51127.22125.51126.30126.30504,600
27 mar 20240.94 Dividendo
26 mar 2024125.87126.23124.67125.18124.24891,900
25 mar 2024128.90129.41125.77125.80124.86589,900
22 mar 2024131.48131.76128.53128.59127.62524,400
21 mar 2024130.87133.03130.87131.76130.77607,600
20 mar 2024129.84131.49129.42131.28130.29583,000
19 mar 2024130.57130.99129.36130.10129.12499,200
18 mar 2024129.97130.98129.39130.40129.42456,500
15 mar 2024129.59131.81129.58130.99130.011,001,500
14 mar 2024133.48133.89129.69131.10130.12703,200
13 mar 2024133.44134.92133.44133.82132.82618,000
12 mar 2024132.34134.47131.45133.90132.89872,900
11 mar 2024133.59134.05132.73133.30132.30553,000
08 mar 2024134.19134.73132.84133.56132.56619,500
07 mar 2024134.30134.30131.73132.10131.111,099,700
06 mar 2024132.11132.43129.44131.46130.471,467,900
05 mar 2024131.62131.82129.66131.46130.471,551,200
04 mar 2024132.70133.41130.69132.13131.141,348,900
01 mar 2024133.31133.86130.97132.74131.74806,500
29 feb 2024132.32133.94132.09133.76132.761,014,100
28 feb 2024131.00133.36129.76131.31130.321,673,400
27 feb 2024132.66132.67129.87130.74129.761,306,100
26 feb 2024131.19132.51130.48131.35130.361,309,000
23 feb 2024131.40132.88130.51131.39130.40820,800
22 feb 2024133.49133.52130.40131.10130.12963,700
21 feb 2024130.60136.31129.64133.06132.061,603,200
20 feb 2024129.45131.40129.10130.85129.871,332,500
16 feb 2024127.47131.51127.07130.00129.022,102,500
15 feb 2024128.00129.06127.74128.32127.361,022,800
14 feb 2024125.17127.46124.76126.86125.91981,300
13 feb 2024123.45125.10122.11124.83123.89791,300
12 feb 2024125.78126.47125.24125.91124.96631,700
09 feb 2024125.06125.68124.34125.50124.56523,000
08 feb 2024124.07125.64123.90124.90123.96647,400
07 feb 2024125.38125.74123.89124.50123.57673,500
06 feb 2024123.35125.10122.98124.98124.04631,600
05 feb 2024125.48126.44123.32123.35122.42543,500
02 feb 2024127.96128.54124.90127.14126.19721,800
01 feb 2024125.00129.39124.70129.39128.42898,700
31 ene 2024125.09127.35124.11125.35124.41837,800
30 ene 2024125.17126.19124.23124.28123.35834,700
29 ene 2024124.13126.59123.76126.23125.28788,800
26 ene 2024125.37125.69123.83124.08123.15673,100
25 ene 2024125.90126.17123.78124.86123.92807,200
24 ene 2024129.66130.00124.38124.67123.731,004,800
23 ene 2024128.78129.37126.71128.66127.69978,300
22 ene 2024128.83129.33125.84128.80127.832,103,000
19 ene 2024129.29131.16128.68129.19128.221,034,200
18 ene 2024130.76131.20128.92129.01128.04575,500
17 ene 2024131.49133.37129.98130.93129.95682,700
16 ene 2024132.95134.16132.20133.18132.18628,300
12 ene 2024135.23135.99134.10134.69133.68422,800
11 ene 2024135.14135.84133.57133.89132.88655,100
10 ene 2024136.01136.61135.17135.95134.931,091,000
09 ene 2024133.52135.35132.79135.07134.06708,200
08 ene 2024132.06134.95132.06134.47133.46825,300
05 ene 2024131.78133.40130.11132.06131.07601,200
04 ene 2024131.64133.67131.48132.54131.54577,700
03 ene 2024134.29134.47131.44131.89130.90603,200
02 ene 2024133.46135.87132.95135.52134.50563,900
29 dic 2023133.99134.66133.56133.65132.65530,200
28 dic 2023133.90135.18133.06135.13134.12501,300
28 dic 20230.93 Dividendo
27 dic 2023133.40135.01133.01134.67132.74504,800
26 dic 2023133.23133.97132.87133.43131.51426,900
22 dic 2023133.70134.39132.51133.16131.25516,800
21 dic 2023132.55133.19130.64132.69130.78725,500
20 dic 2023135.02135.12131.28131.50129.61684,200
19 dic 2023134.96135.51134.45134.63132.70652,600
18 dic 2023134.85135.99134.02134.49132.56722,200
15 dic 2023134.85135.93132.16134.10132.171,334,700
14 dic 2023134.28137.45133.87136.22134.261,355,000
13 dic 2023128.10132.76127.42132.00130.10848,100
12 dic 2023128.62128.91127.26127.99126.15567,900
11 dic 2023126.80128.84126.80128.76126.91438,000
08 dic 2023128.35129.04126.94127.64125.81660,800
07 dic 2023129.87130.63129.02129.39127.53474,000
06 dic 2023131.80132.54129.78129.83127.97865,200
05 dic 2023132.06132.06129.97131.38129.49681,500
04 dic 2023132.22132.76130.74132.61130.71822,200
01 dic 2023129.48132.71128.59132.67130.761,555,100
30 nov 2023127.60129.51126.96129.34127.48897,300
29 nov 2023127.37128.70126.40128.00126.16860,600
28 nov 2023124.79126.46124.44126.14124.33771,200
27 nov 2023124.75126.46124.26125.52123.72913,500
24 nov 2023123.56125.22123.56124.75122.96198,400
22 nov 2023125.11125.42123.13123.99122.21355,700
21 nov 2023123.23124.47122.71123.42121.65457,300
20 nov 2023122.21124.09121.56123.63121.85582,300
17 nov 2023123.81124.18121.83122.70120.94609,800
16 nov 2023121.77124.03121.33122.96121.19948,300
15 nov 2023120.23122.34120.23121.26119.52742,100
14 nov 2023116.71121.72116.71120.53118.80865,200
13 nov 2023114.19114.53113.37113.90112.26488,000
10 nov 2023115.28115.36113.44114.72113.071,349,000
09 nov 2023117.49117.74113.45114.39112.75775,800
08 nov 2023117.87117.88116.11117.05115.37516,400
07 nov 2023118.76118.99116.60117.26115.58476,100
*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...