U.S. markets open in 3 hours 58 minutes
F S&P 500
4,260.50 -4.25 (-0.10%) F Dow Jones
33,203.00 +2.00 (+0.01%) F Nasdaq
14,682.25 -32.25 (-0.22%) E-mini Russell 2000 Index Futur
1,738.50 -3.40 (-0.20%) Petróleo
88.29 -0.94 (-1.05%) Oro
1,837.60 -3.90 (-0.21%)
Sun Communities, Inc. (SUI)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
04 oct 2022 - 04 oct 2023
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 oct 2023 | 114.72 | 115.39 | 113.24 | 113.50 | 113.50 | 845,000 |
| 02 oct 2023 | 116.40 | 117.93 | 113.77 | 115.89 | 115.89 | 1,404,500 |
| 29 sept 2023 | 120.79 | 121.29 | 117.20 | 118.34 | 118.34 | 950,400 |
| 28 sept 2023 | 118.34 | 119.16 | 117.54 | 118.39 | 118.39 | 890,000 |
| 28 sept 2023 | 0.93 Dividendo | |||||
| 27 sept 2023 | 121.29 | 121.53 | 118.15 | 118.81 | 117.88 | 891,600 |
| 26 sept 2023 | 122.02 | 122.49 | 120.53 | 121.04 | 120.09 | 473,500 |
| 25 sept 2023 | 121.33 | 123.52 | 121.16 | 123.27 | 122.31 | 499,100 |
| 22 sept 2023 | 124.08 | 125.26 | 121.76 | 121.77 | 120.82 | 711,400 |
| 21 sept 2023 | 124.91 | 125.91 | 124.06 | 124.08 | 123.11 | 842,700 |
| 20 sept 2023 | 125.14 | 127.83 | 124.45 | 126.15 | 125.16 | 711,200 |
| 19 sept 2023 | 124.38 | 125.24 | 123.64 | 124.12 | 123.15 | 451,000 |
| 18 sept 2023 | 125.48 | 125.77 | 122.68 | 124.19 | 123.22 | 658,600 |
| 15 sept 2023 | 125.79 | 126.42 | 124.47 | 125.74 | 124.76 | 1,026,900 |
| 14 sept 2023 | 123.74 | 127.02 | 123.49 | 126.46 | 125.47 | 779,100 |
| 13 sept 2023 | 122.97 | 124.36 | 122.03 | 122.67 | 121.71 | 815,200 |
| 12 sept 2023 | 120.93 | 122.93 | 120.49 | 122.67 | 121.71 | 781,900 |
| 11 sept 2023 | 118.88 | 121.19 | 118.51 | 120.78 | 119.83 | 760,500 |
| 08 sept 2023 | 119.27 | 120.30 | 118.30 | 118.83 | 117.90 | 825,300 |
| 07 sept 2023 | 119.50 | 120.46 | 118.98 | 119.00 | 118.07 | 943,100 |
| 06 sept 2023 | 120.77 | 120.84 | 118.88 | 119.52 | 118.58 | 685,900 |
| 05 sept 2023 | 121.09 | 122.07 | 119.69 | 120.82 | 119.87 | 456,200 |
| 01 sept 2023 | 123.17 | 123.62 | 121.72 | 121.97 | 121.02 | 514,100 |
| 31 ago 2023 | 123.72 | 124.26 | 122.15 | 122.42 | 121.46 | 866,400 |
| 30 ago 2023 | 123.98 | 124.30 | 123.18 | 123.75 | 122.78 | 398,000 |
| 29 ago 2023 | 123.42 | 123.75 | 122.54 | 123.41 | 122.44 | 556,500 |
| 28 ago 2023 | 124.55 | 124.90 | 122.88 | 123.37 | 122.40 | 467,400 |
| 25 ago 2023 | 125.36 | 125.36 | 123.81 | 123.96 | 122.99 | 704,300 |
| 24 ago 2023 | 123.80 | 126.31 | 123.50 | 124.75 | 123.77 | 737,700 |
| 23 ago 2023 | 121.92 | 123.95 | 121.03 | 123.91 | 122.94 | 603,300 |
| 22 ago 2023 | 120.25 | 121.06 | 119.35 | 120.94 | 119.99 | 467,200 |
| 21 ago 2023 | 120.68 | 120.89 | 118.59 | 119.60 | 118.66 | 536,200 |
| 18 ago 2023 | 119.96 | 121.10 | 119.69 | 120.96 | 120.01 | 399,400 |
| 17 ago 2023 | 121.17 | 122.11 | 120.36 | 120.44 | 119.50 | 431,000 |
| 16 ago 2023 | 122.13 | 123.02 | 120.74 | 121.28 | 120.33 | 642,500 |
| 15 ago 2023 | 123.43 | 124.01 | 121.97 | 122.23 | 121.27 | 619,700 |
| 14 ago 2023 | 125.06 | 125.21 | 123.35 | 123.83 | 122.86 | 655,500 |
| 11 ago 2023 | 125.12 | 126.36 | 124.97 | 125.38 | 124.40 | 571,300 |
| 10 ago 2023 | 127.41 | 128.36 | 125.14 | 125.76 | 124.78 | 655,800 |
| 09 ago 2023 | 126.88 | 127.81 | 126.24 | 127.24 | 126.24 | 367,500 |
| 08 ago 2023 | 128.42 | 128.67 | 125.73 | 127.00 | 126.01 | 516,900 |
| 07 ago 2023 | 127.97 | 129.48 | 127.23 | 129.26 | 128.25 | 568,300 |
| 04 ago 2023 | 129.69 | 130.45 | 127.34 | 127.96 | 126.96 | 1,064,900 |
| 03 ago 2023 | 128.70 | 129.79 | 127.37 | 129.68 | 128.66 | 982,000 |
| 02 ago 2023 | 129.76 | 130.41 | 128.51 | 129.57 | 128.56 | 699,800 |
| 01 ago 2023 | 129.30 | 130.72 | 127.20 | 129.92 | 128.90 | 1,080,600 |
| 31 jul 2023 | 131.67 | 132.64 | 130.15 | 130.30 | 129.28 | 1,313,300 |
| 28 jul 2023 | 133.35 | 134.22 | 130.50 | 131.50 | 130.47 | 1,089,100 |
| 27 jul 2023 | 137.00 | 137.00 | 131.97 | 132.23 | 131.19 | 1,637,200 |
| 26 jul 2023 | 139.36 | 141.52 | 139.36 | 141.17 | 140.06 | 713,400 |
| 25 jul 2023 | 140.30 | 140.87 | 138.72 | 139.06 | 137.97 | 657,500 |
| 24 jul 2023 | 139.82 | 140.90 | 139.29 | 140.25 | 139.15 | 480,200 |
| 21 jul 2023 | 139.00 | 140.57 | 138.18 | 139.74 | 138.65 | 629,200 |
| 20 jul 2023 | 135.16 | 138.34 | 134.89 | 138.16 | 137.08 | 1,044,800 |
| 19 jul 2023 | 132.30 | 134.93 | 131.58 | 134.87 | 133.81 | 719,000 |
| 18 jul 2023 | 133.22 | 133.48 | 129.96 | 131.36 | 130.33 | 686,100 |
| 17 jul 2023 | 135.41 | 135.66 | 133.34 | 133.46 | 132.42 | 647,800 |
| 14 jul 2023 | 136.05 | 136.20 | 134.41 | 135.57 | 134.51 | 344,000 |
| 13 jul 2023 | 136.01 | 136.29 | 134.02 | 136.28 | 135.21 | 404,500 |
| 12 jul 2023 | 135.40 | 138.09 | 134.23 | 135.68 | 134.62 | 750,400 |
| 11 jul 2023 | 132.22 | 132.66 | 130.97 | 132.63 | 131.59 | 862,400 |
| 10 jul 2023 | 130.95 | 132.70 | 130.09 | 131.84 | 130.81 | 451,400 |
| 07 jul 2023 | 131.36 | 132.52 | 130.71 | 131.81 | 130.78 | 475,300 |
| 06 jul 2023 | 129.04 | 132.49 | 126.52 | 132.18 | 131.15 | 549,500 |
| 05 jul 2023 | 131.05 | 132.95 | 129.74 | 131.04 | 130.01 | 729,500 |
| 03 jul 2023 | 130.40 | 133.14 | 129.57 | 131.89 | 130.86 | 271,000 |
| 30 jun 2023 | 129.80 | 130.77 | 128.17 | 130.46 | 129.44 | 1,231,300 |
| 29 jun 2023 | 127.78 | 128.97 | 127.36 | 128.57 | 127.56 | 433,700 |
| 29 jun 2023 | 0.93 Dividendo | |||||
| 28 jun 2023 | 129.50 | 130.18 | 127.95 | 129.20 | 127.27 | 666,100 |
| 27 jun 2023 | 128.20 | 129.76 | 127.18 | 129.61 | 127.67 | 530,600 |
| 26 jun 2023 | 124.78 | 128.30 | 124.78 | 127.58 | 125.67 | 508,900 |
| 23 jun 2023 | 128.89 | 129.24 | 124.93 | 125.13 | 123.26 | 1,157,000 |
| 22 jun 2023 | 132.42 | 132.42 | 127.27 | 128.93 | 127.00 | 501,800 |
| 21 jun 2023 | 132.78 | 132.92 | 131.34 | 132.03 | 130.05 | 723,100 |
| 20 jun 2023 | 133.73 | 134.34 | 132.25 | 133.56 | 131.56 | 640,700 |
| 16 jun 2023 | 134.25 | 135.60 | 133.81 | 134.87 | 132.85 | 1,110,000 |
| 15 jun 2023 | 133.09 | 134.81 | 132.32 | 133.91 | 131.91 | 681,100 |
| 14 jun 2023 | 134.85 | 135.54 | 133.29 | 133.78 | 131.78 | 861,200 |
| 13 jun 2023 | 131.38 | 134.54 | 130.62 | 134.51 | 132.50 | 832,600 |
| 12 jun 2023 | 130.20 | 132.53 | 127.52 | 132.22 | 130.24 | 870,700 |
| 09 jun 2023 | 131.86 | 132.68 | 130.42 | 130.44 | 128.49 | 933,700 |
| 08 jun 2023 | 130.57 | 131.75 | 129.69 | 131.22 | 129.26 | 719,200 |
| 07 jun 2023 | 132.62 | 133.26 | 130.91 | 131.17 | 129.21 | 624,100 |
| 06 jun 2023 | 131.08 | 132.86 | 129.59 | 132.35 | 130.37 | 414,600 |
| 05 jun 2023 | 131.95 | 132.28 | 129.56 | 130.30 | 128.35 | 604,700 |
| 02 jun 2023 | 129.36 | 132.80 | 128.19 | 132.57 | 130.59 | 752,900 |
| 01 jun 2023 | 126.25 | 128.31 | 124.20 | 128.06 | 126.14 | 770,600 |
| 31 may 2023 | 128.48 | 128.48 | 124.94 | 126.63 | 124.73 | 1,246,100 |
| 30 may 2023 | 127.63 | 129.22 | 127.00 | 127.42 | 125.51 | 757,700 |
| 26 may 2023 | 126.91 | 128.51 | 126.17 | 128.25 | 126.33 | 389,500 |
| 25 may 2023 | 127.03 | 127.91 | 124.98 | 126.87 | 124.97 | 489,700 |
| 24 may 2023 | 128.51 | 129.26 | 126.58 | 126.99 | 125.09 | 501,300 |
| 23 may 2023 | 130.38 | 131.03 | 128.56 | 129.15 | 127.22 | 489,700 |
| 22 may 2023 | 129.26 | 130.87 | 128.43 | 130.70 | 128.74 | 410,300 |
| 19 may 2023 | 128.47 | 130.09 | 128.27 | 129.13 | 127.20 | 448,900 |
| 18 may 2023 | 130.09 | 130.74 | 127.06 | 127.85 | 125.94 | 506,700 |
| 17 may 2023 | 130.80 | 131.33 | 128.99 | 130.62 | 128.66 | 560,300 |
| 16 may 2023 | 134.06 | 134.06 | 130.75 | 130.86 | 128.90 | 489,400 |
| 15 may 2023 | 134.53 | 134.90 | 133.38 | 134.32 | 132.31 | 380,200 |
| *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...
© 2023 Yahoo. Todos los derechos reservados.
