Sun Communities Inc. Common Stockのデータ

Sun Communities Inc. Common Stockの基本情報

名前 Sun Communities Inc. Common Stock
ティッカー SUI
United States
上場年 1993.0
セクター Consumer Services

Sun Communities Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 150.52 148.14 149.06 149.69 612100.0 149.69
2021-02-12 148.79 146.48 146.48 148.79 368700.0 148.79
2021-02-11 150.48 145.84 149.86 147.19 843100.0 147.19
2021-02-10 153.57 148.25 150.86 149.25 670300.0 149.25
2021-02-09 149.98 147.68 147.68 149.83 574700.0 149.83
2021-02-08 149.8 146.48 149.7 147.29 535800.0 147.29
2021-02-05 149.03 146.91 147.73 148.82 881400.0 148.82
2021-02-04 149.22 146.56 147.65 146.93 713100.0 146.93
2021-02-03 149.24 146.85 148.33 147.36 491000.0 147.36
2021-02-02 150.41 147.58 149.35 149.36 750900.0 149.36
2021-02-01 148.47 142.57 143.85 148.44 820000.0 148.44
2021-01-29 145.26 141.09 142.5 143.13 581200.0 143.13
2021-01-28 145.42 141.85 143.14 143.77 786400.0 143.77
2021-01-27 148.85 142.56 148.85 143.56 532600.0 143.56
2021-01-26 150.03 148.1 148.39 149.18 799200.0 149.18
2021-01-25 149.36 145.22 147.02 148.37 481800.0 148.37
2021-01-22 147.64 144.89 145.9 146.94 279100.0 146.94
2021-01-21 147.02 143.99 146.28 146.66 292400.0 146.66
2021-01-20 146.45 140.46 140.81 146.13 507700.0 146.13
2021-01-19 143.82 140.68 143.68 141.22 528800.0 141.22
2021-01-15 143.93 137.43 139.24 142.43 928000.0 142.43
2021-01-14 142.16 138.49 141.83 139.0 971300.0 139.0
2021-01-13 145.18 140.56 142.14 141.3 661100.0 141.3
2021-01-12 144.46 141.56 143.63 142.2 558900.0 142.2
2021-01-11 145.42 143.36 143.36 144.12 364200.0 144.12
2021-01-08 145.46 142.95 143.77 145.44 496300.0 145.44
2021-01-07 145.13 142.59 143.97 143.18 572600.0 143.18
2021-01-06 145.05 142.78 144.67 144.17 702000.0 144.17
2021-01-05 147.54 143.63 145.61 144.23 774900.0 144.23
2021-01-04 152.06 145.76 151.6 146.13 775900.0 146.13
2020-12-31 152.46 148.35 149.77 151.95 505100.0 151.95
2020-12-30 150.45 148.1 148.1 149.45 713900.0 149.45
2020-12-29 149.59 147.67 149.11 149.14 306500.0 148.35
2020-12-28 148.79 146.43 147.81 148.76 415200.0 147.97
2020-12-24 147.29 145.01 145.59 147.14 205400.0 146.36
2020-12-23 148.27 145.0 147.43 145.1 464800.0 144.33
2020-12-22 147.24 143.64 144.18 147.18 479000.0 146.4
2020-12-21 145.82 142.18 145.02 143.9 662400.0 143.14
2020-12-18 152.87 145.65 151.96 146.65 2926900.0 145.87
2020-12-17 151.92 149.39 151.4 151.11 839200.0 150.31
2020-12-16 153.0 149.43 149.96 150.73 938300.0 149.93
2020-12-15 148.77 141.87 144.7 148.7 953300.0 147.91
2020-12-14 146.87 143.22 144.6 143.22 896100.0 142.46
2020-12-11 143.85 139.29 139.68 143.24 1049200.0 142.48
2020-12-10 146.21 139.45 145.33 140.29 1208000.0 139.55
2020-12-09 150.53 144.5 150.0 145.79 560200.0 145.02
2020-12-08 152.94 147.13 147.41 149.48 557700.0 148.69
2020-12-07 150.71 146.55 146.55 148.36 823600.0 147.57
2020-12-04 148.06 144.5 145.09 147.8 523400.0 147.02
2020-12-03 145.44 142.07 142.07 144.4 419200.0 143.64
2020-12-02 144.64 141.25 143.11 142.2 828800.0 141.45
2020-12-01 143.59 139.6 140.2 143.3 758300.0 142.54
2020-11-30 140.45 137.85 138.45 139.0 709800.0 138.26
2020-11-27 141.22 137.66 139.69 138.61 217900.0 137.88
2020-11-25 141.12 139.01 139.45 140.12 414300.0 139.38
2020-11-24 142.83 139.01 141.18 139.47 657500.0 138.73
2020-11-23 142.5 140.04 141.22 140.26 441500.0 139.52
2020-11-20 141.22 138.74 140.38 140.37 603300.0 139.63
2020-11-19 140.86 138.44 139.2 139.9 399800.0 139.16
2020-11-18 146.6 139.72 146.6 139.72 768500.0 138.98
2020-11-17 148.36 145.63 147.23 146.57 336200.0 145.79
2020-11-16 150.0 144.45 148.9 148.45 492900.0 147.66
2020-11-13 146.81 142.18 143.29 146.63 507700.0 145.85
2020-11-12 145.94 140.93 145.93 142.54 454200.0 141.78
2020-11-11 145.79 142.17 144.18 145.32 470900.0 144.55
2020-11-10 143.5 135.01 135.95 143.48 1053700.0 142.72
2020-11-09 150.0 135.32 147.96 135.5 789900.0 134.78
2020-11-06 142.62 139.63 141.33 141.61 426500.0 140.86
2020-11-05 143.77 140.07 143.4 140.39 449300.0 139.65
2020-11-04 144.09 140.97 141.55 142.93 372900.0 142.17
2020-11-03 141.75 139.5 140.25 141.2 343600.0 140.45
2020-11-02 141.63 137.17 138.11 139.14 503000.0 138.4
2020-10-30 139.51 135.63 138.6 137.63 529400.0 136.9
2020-10-29 141.78 138.2 139.76 138.85 540000.0 138.11
2020-10-28 140.78 138.33 138.98 138.99 649800.0 138.25
2020-10-27 144.45 140.36 142.24 140.36 352400.0 139.62
2020-10-26 142.67 139.08 140.96 142.23 947300.0 141.48
2020-10-23 143.63 141.1 142.74 141.6 686200.0 140.85
2020-10-22 148.34 142.08 145.57 142.23 894100.0 141.48
2020-10-21 146.19 144.2 145.4 145.12 369400.0 144.35
2020-10-20 147.21 145.06 145.64 145.58 318500.0 144.81
2020-10-19 147.52 144.48 147.31 144.7 276100.0 143.93
2020-10-16 148.54 145.93 147.62 146.04 541400.0 145.27
2020-10-15 150.9 146.62 146.62 148.1 332000.0 147.32
2020-10-14 149.11 147.05 148.94 148.52 751500.0 147.73
2020-10-13 150.11 146.87 148.28 148.76 647200.0 147.97
2020-10-12 149.68 147.26 148.43 148.94 434600.0 148.15
2020-10-09 151.61 147.62 151.51 148.14 405400.0 147.36
2020-10-08 152.39 148.33 149.49 150.58 461400.0 149.78
2020-10-07 149.1 145.64 147.72 148.5 416700.0 147.71
2020-10-06 150.82 146.0 150.55 147.17 883200.0 146.39
2020-10-05 151.37 148.23 150.17 150.55 783000.0 149.75
2020-10-02 150.77 145.78 146.88 150.34 1271500.0 149.54
2020-10-01 149.38 141.62 143.0 148.83 3122600.0 148.04
2020-09-30 141.21 136.02 139.59 140.61 1626000.0 139.87
2020-09-29 147.44 138.69 147.44 140.29 1372500.0 139.55
2020-09-28 148.54 144.24 144.85 147.55 569900.0 145.98
2020-09-25 142.96 137.28 138.0 142.76 378400.0 141.24
2020-09-24 140.39 137.8 139.38 138.31 486000.0 136.84
2020-09-23 143.75 138.86 142.92 139.31 537400.0 137.83
2020-09-22 142.65 139.17 139.17 142.35 556500.0 140.84
2020-09-21 140.9 136.11 140.0 138.41 482900.0 136.94
2020-09-18 145.45 140.65 143.43 140.9 1176900.0 139.4
2020-09-17 145.04 142.63 144.72 144.57 358200.0 143.03
2020-09-16 148.41 145.52 148.07 145.78 481700.0 144.23
2020-09-15 149.02 146.17 147.44 146.72 317400.0 145.16
2020-09-14 147.89 141.78 141.82 147.34 499300.0 145.77
2020-09-11 143.22 140.11 143.06 141.61 461500.0 140.11
2020-09-10 143.91 141.17 143.41 142.7 595600.0 141.18
2020-09-09 146.57 142.93 144.31 143.74 529300.0 142.21
2020-09-08 145.18 141.8 145.18 142.91 590900.0 141.39
2020-09-04 149.7 143.52 149.1 145.69 413500.0 144.14
2020-09-03 152.25 147.15 151.26 148.81 365400.0 147.23
2020-09-02 151.19 148.08 149.71 151.15 582300.0 149.54
2020-09-01 149.96 147.5 148.03 149.79 262400.0 148.2
2020-08-31 149.29 147.61 149.11 149.08 795300.0 147.5
2020-08-28 149.2 147.51 149.2 149.12 348300.0 147.54
2020-08-27 149.79 146.59 146.59 148.45 266100.0 146.87
2020-08-26 148.0 145.82 148.0 146.76 253300.0 145.2
2020-08-25 148.6 146.9 148.0 148.32 278100.0 146.74
2020-08-24 147.95 144.58 146.96 147.78 212800.0 146.21
2020-08-21 147.18 143.82 145.21 147.16 299300.0 145.6
2020-08-20 145.98 143.86 143.99 145.03 425900.0 143.49
2020-08-19 147.26 143.56 147.18 143.99 368500.0 142.46
2020-08-18 148.33 145.43 148.33 146.63 267400.0 145.07
2020-08-17 148.63 146.28 146.93 148.24 232700.0 146.67
2020-08-14 148.49 145.27 145.49 146.49 297800.0 144.93
2020-08-13 147.83 145.41 146.22 145.57 305800.0 144.02
2020-08-12 147.11 143.85 145.81 146.06 349600.0 144.51
2020-08-11 149.34 144.43 149.1 144.63 439700.0 143.09
2020-08-10 150.44 146.54 150.08 147.92 577900.0 146.35
2020-08-07 149.66 145.85 146.01 149.65 381900.0 148.06
2020-08-06 146.76 144.42 145.11 146.2 330900.0 144.65
2020-08-05 146.4 143.74 146.11 145.34 411800.0 143.8
2020-08-04 147.52 145.43 146.64 145.85 453200.0 144.3
2020-08-03 149.29 145.81 149.21 146.72 482500.0 145.16
2020-07-31 150.0 144.04 147.5 149.93 609300.0 148.34
2020-07-30 148.2 143.33 144.48 147.69 403700.0 146.12
2020-07-29 147.44 144.37 145.27 146.23 472800.0 144.68
2020-07-28 145.53 140.5 142.08 144.66 346300.0 143.12
2020-07-27 142.54 137.27 141.19 142.38 500000.0 140.87
2020-07-24 142.74 140.5 141.29 141.88 486700.0 140.37
2020-07-23 145.22 138.28 139.25 141.5 789700.0 140.0
2020-07-22 141.05 136.75 136.8 140.68 522600.0 139.19
2020-07-21 139.04 135.77 136.39 136.8 572700.0 135.35
2020-07-20 136.81 134.17 135.5 135.63 561100.0 134.19
2020-07-17 136.62 132.91 133.55 135.89 342300.0 134.45
2020-07-16 136.03 132.73 134.95 132.98 398700.0 131.57
2020-07-15 138.63 134.52 137.58 135.26 530300.0 133.82
2020-07-14 136.51 132.89 133.64 135.87 563100.0 134.43
2020-07-13 137.1 133.54 135.41 133.64 403200.0 132.22
2020-07-10 138.31 134.08 137.77 135.55 728000.0 134.11
2020-07-09 138.62 136.8 137.86 138.16 402400.0 136.69
2020-07-08 138.8 137.46 137.46 138.29 303500.0 136.82
2020-07-07 139.32 137.06 137.39 137.46 399900.0 136.0
2020-07-06 143.65 138.22 143.65 138.63 363800.0 137.16
2020-07-02 146.14 140.05 145.12 140.65 395200.0 139.16
2020-07-01 143.36 135.13 136.03 143.22 634100.0 141.7
2020-06-30 137.21 134.42 135.04 135.68 622100.0 134.24
2020-06-29 136.13 132.65 135.34 134.44 516000.0 133.01
2020-06-26 140.37 135.55 139.63 135.99 1583500.0 133.76
2020-06-25 140.94 136.02 137.38 140.37 461200.0 138.07
2020-06-24 140.52 133.8 138.52 137.77 590100.0 135.51
2020-06-23 145.55 140.32 145.5 140.32 392300.0 138.02
2020-06-22 145.72 140.36 142.36 144.37 672100.0 142.01
2020-06-19 147.19 141.02 147.19 142.36 1665200.0 140.03
2020-06-18 145.55 143.12 144.59 144.71 435500.0 142.34
2020-06-17 148.52 145.65 148.52 146.6 446900.0 144.2
2020-06-16 149.66 145.57 147.06 147.74 770600.0 145.32
2020-06-15 143.29 134.02 134.14 142.12 771800.0 139.79
2020-06-12 140.74 134.17 140.74 138.43 496300.0 136.16
2020-06-11 139.61 135.95 137.01 136.09 468900.0 133.86
2020-06-10 145.3 140.71 143.89 142.5 483000.0 140.17
2020-06-09 145.83 140.26 141.44 144.83 427300.0 142.46
2020-06-08 144.6 139.46 142.84 144.28 802900.0 141.92
2020-06-05 147.55 140.8 143.37 141.13 837400.0 138.82
2020-06-04 143.64 135.79 142.13 138.85 720000.0 136.58
2020-06-03 143.76 140.52 141.88 142.68 831900.0 140.34
2020-06-02 142.23 139.56 142.23 139.96 1007400.0 137.67
2020-06-01 141.65 137.3 137.73 140.8 404900.0 138.5
2020-05-29 138.69 136.06 137.59 137.19 642900.0 134.94
2020-05-28 140.46 137.19 140.0 138.53 760500.0 136.26
2020-05-27 143.7 137.16 143.29 138.84 990000.0 136.57
2020-05-26 140.27 136.52 137.41 140.13 557100.0 137.84
2020-05-22 134.31 131.78 133.28 132.79 588900.0 130.62
2020-05-21 135.66 132.59 133.06 133.28 434500.0 131.1
2020-05-20 135.14 131.25 135.14 133.72 596600.0 131.53
2020-05-19 135.11 132.29 132.89 133.6 578100.0 131.41
2020-05-18 135.46 129.46 129.46 133.68 724500.0 131.49
2020-05-15 125.31 119.89 121.41 125.09 718600.0 123.04
2020-05-14 124.22 118.81 122.11 122.71 527700.0 120.7
2020-05-13 130.34 122.86 129.72 123.67 547900.0 121.65
2020-05-12 138.37 128.91 138.37 129.54 916100.0 127.42
2020-05-11 139.26 132.77 132.77 137.87 722200.0 135.61
2020-05-08 134.6 131.63 132.81 134.17 474000.0 131.97
2020-05-07 132.33 127.27 127.27 130.97 615700.0 128.83
2020-05-06 132.6 126.83 132.56 126.94 584600.0 124.86
2020-05-05 134.78 131.33 133.56 131.78 400400.0 129.62
2020-05-04 133.46 128.36 131.6 132.67 587600.0 130.5
2020-05-01 133.16 129.56 131.15 132.9 647400.0 130.72
2020-04-30 135.0 130.0 130.45 134.4 1198100.0 132.2
2020-04-29 135.89 131.0 132.5 132.32 2239600.0 130.15
2020-04-28 140.43 135.96 138.58 136.0 692500.0 133.77
2020-04-27 137.94 126.5 127.99 136.04 1619600.0 133.81
2020-04-24 127.55 120.83 122.35 126.74 937500.0 124.67
2020-04-23 124.75 116.01 118.37 121.46 1614900.0 119.47
2020-04-22 123.33 117.01 119.67 121.7 878500.0 119.71
2020-04-21 118.25 115.77 115.8 117.5 1044900.0 115.58
2020-04-20 126.49 117.74 125.97 118.34 861900.0 116.4
2020-04-17 130.08 126.52 128.22 127.48 607700.0 125.39
2020-04-16 128.18 123.79 127.21 125.3 890700.0 123.25
2020-04-15 128.64 123.82 127.0 126.81 690400.0 124.73
2020-04-14 133.14 128.41 130.8 130.13 813300.0 128.0
2020-04-13 132.62 125.79 132.32 127.35 597300.0 125.27
2020-04-09 138.33 125.53 125.53 133.23 663700.0 131.05
2020-04-08 124.92 117.99 120.72 124.23 896500.0 122.2
2020-04-07 124.99 114.99 123.1 119.46 752500.0 117.5
2020-04-06 121.56 110.0 111.18 118.61 1244400.0 116.67
2020-04-03 111.3 105.36 110.58 106.75 630100.0 105.0
2020-04-02 116.16 109.45 112.15 111.96 690500.0 110.13
2020-04-01 123.98 111.16 120.59 113.9 967900.0 112.04
2020-03-31 126.34 115.87 120.83 124.85 1378100.0 122.81
2020-03-30 128.18 115.6 125.67 122.32 1383900.0 120.32
2020-03-27 127.59 111.01 111.36 123.07 989400.0 120.28
2020-03-26 114.91 105.98 109.0 113.61 1209600.0 111.03
2020-03-25 115.17 106.49 106.93 109.01 754000.0 106.54
2020-03-24 111.49 100.6 106.57 108.46 1052000.0 106.0
2020-03-23 111.57 95.34 110.43 101.94 1222400.0 99.63
2020-03-20 118.84 108.62 114.73 112.21 1916400.0 109.66
2020-03-19 122.84 103.1 108.1 114.26 952000.0 111.67
2020-03-18 124.83 102.01 123.23 110.26 1083700.0 107.76
2020-03-17 137.41 117.73 122.56 129.92 1141500.0 126.97
2020-03-16 136.51 119.82 136.51 119.82 885700.0 117.1
2020-03-13 149.47 140.39 148.5 148.34 753800.0 144.97
2020-03-12 153.35 123.07 143.68 142.34 762000.0 139.11
2020-03-11 161.85 152.97 161.28 153.34 679400.0 149.86
2020-03-10 167.07 158.73 164.67 164.39 815300.0 160.66
2020-03-09 164.37 160.62 161.0 162.4 713700.0 158.72
2020-03-06 170.24 162.51 164.63 169.54 573400.0 165.69
2020-03-05 172.27 167.24 168.2 168.64 456600.0 164.81
2020-03-04 170.47 164.73 165.55 170.2 510300.0 166.34
2020-03-03 166.08 160.48 160.59 162.84 594100.0 159.15
2020-03-02 160.32 153.84 154.06 160.18 622700.0 156.55
2020-02-28 154.55 148.72 154.38 152.88 1084100.0 149.41
2020-02-27 165.59 156.78 164.39 156.78 580000.0 153.22
2020-02-26 170.58 165.46 170.09 165.53 566200.0 161.78
2020-02-25 171.81 169.1 170.69 170.5 581700.0 166.63
2020-02-24 172.88 170.01 170.64 170.65 466500.0 166.78
2020-02-21 173.09 171.47 172.36 172.66 322300.0 168.74
2020-02-20 173.98 165.03 167.66 172.5 552200.0 168.59
2020-02-19 170.0 168.07 169.04 168.48 330400.0 164.66
2020-02-18 169.07 167.68 168.65 168.89 271100.0 165.06