Sun Communities (SCZ) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 101.00 | 104.00 | 100.00 | 104.00 | 104.00 | +2.97% | 0 | 0.00 |
| Oct 30, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | +1.00% | 0 | 0.00 |
| Oct 29, 2026 | 98.00 | 100.00 | 98.00 | 100.00 | 100.00 | +1.52% | 0 | 0.00 |
| Oct 28, 2026 | 103.00 | 103.00 | 98.50 | 98.50 | 98.50 | -4.37% | 0 | 0.00 |
| Oct 27, 2026 | 107.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 0 | 0.00 |
| Oct 26, 2026 | 107.00 | 107.00 | 106.00 | 107.00 | 107.00 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | +0.94% | 0 | 0.00 |
| Oct 22, 2026 | 102.00 | 106.00 | 102.00 | 106.00 | 106.00 | +2.91% | 0 | 0.00 |
| Oct 21, 2026 | 106.00 | 106.00 | 103.00 | 103.00 | 103.00 | -1.90% | 0 | 0.00 |
| Oct 20, 2026 | 104.00 | 105.00 | 104.00 | 105.00 | 105.00 | +0.96% | 0 | 0.00 |
| Oct 19, 2026 | 105.00 | 105.00 | 103.00 | 104.00 | 104.00 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 103.00 | 104.00 | 103.00 | 104.00 | 104.00 | +0.97% | 0 | 0.00 |
| Oct 15, 2026 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | +0.98% | 0 | 0.00 |
| Oct 14, 2026 | 100.00 | 102.00 | 100.00 | 102.00 | 102.00 | +2.00% | 0 | 0.00 |
| Oct 13, 2026 | 102.00 | 102.00 | 100.00 | 100.00 | 100.00 | -1.96% | 0 | 0.00 |
| Oct 12, 2026 | 101.00 | 102.00 | 101.00 | 102.00 | 102.00 | +0.99% | 0 | 0.00 |
| Oct 09, 2026 | 98.50 | 101.00 | 98.50 | 101.00 | 101.00 | +1.51% | 0 | 0.00 |
| Oct 08, 2026 | 98.00 | 100.00 | 98.00 | 99.50 | 99.50 | +0.51% | 0 | 0.00 |
| Oct 07, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 99.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 99.00 | 100.00 | 99.00 | 99.00 | 99.00 | -0.50% | 0 | 0.00 |
| Oct 05, 2026 | 98.00 | 100.00 | 98.00 | 99.50 | 99.50 | +1.53% | 0 | 0.00 |
| Oct 02, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 97.00 | 98.00 | 96.50 | 98.00 | 98.00 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 97.00 | 98.00 | 97.00 | 98.00 | 98.00 | +0.50% | 0 | 0.00 |
| Sep 29, 2026 | 97.50 | 99.00 | 97.50 | 98.50 | 97.51 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 97.50 | 98.50 | 97.50 | 98.50 | 97.51 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 97.00 | 98.50 | 97.00 | 98.50 | 97.51 | +1.03% | 0 | 0.00 |
| Sep 24, 2026 | 97.50 | 98.50 | 97.50 | 97.50 | 96.52 | -1.02% | 0 | 0.00 |
| Sep 23, 2026 | 98.50 | 99.00 | 98.50 | 98.50 | 97.51 | -1.01% | 0 | 0.00 |
| Sep 22, 2026 | 98.00 | 100.00 | 98.00 | 99.50 | 98.50 | +0.51% | 0 | 0.00 |
| Sep 21, 2026 | 98.50 | 99.50 | 98.50 | 99.00 | 98.01 | +0.00% | 17 | 2.70 |
| Sep 18, 2026 | 99.50 | 100.00 | 99.00 | 99.00 | 98.01 | -1.00% | 0 | 0.00 |
| Sep 17, 2026 | 100.00 | 101.00 | 100.00 | 100.00 | 99.00 | +0.00% | 0 | 0.00 |
| Sep 16, 2026 | 101.00 | 101.00 | 100.00 | 100.00 | 99.00 | -0.99% | 0 | 0.00 |
| Sep 15, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 99.99 | -0.98% | 0 | 0.00 |
| Sep 14, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 100.98 | +3.55% | 0 | 0.00 |
| Sep 11, 2026 | 98.50 | 99.00 | 98.00 | 98.50 | 97.51 | +0.00% | 0 | 0.00 |
| Sep 10, 2026 | 99.00 | 99.50 | 98.50 | 98.50 | 97.51 | -1.01% | 0 | 0.00 |
| Sep 09, 2026 | 100.00 | 100.00 | 99.00 | 99.50 | 98.50 | -1.49% | 0 | 0.00 |
| Sep 08, 2026 | 101.00 | 102.00 | 101.00 | 101.00 | 99.99 | +0.00% | 0 | 0.00 |
| Sep 07, 2026 | 102.00 | 102.00 | 101.00 | 101.00 | 99.99 | -1.94% | 0 | 0.00 |
| Sep 04, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 101.97 | +0.98% | 0 | 0.00 |
| Sep 03, 2026 | 104.00 | 104.00 | 102.00 | 102.00 | 100.98 | -1.92% | 0 | 0.00 |
| Sep 02, 2026 | 104.00 | 105.00 | 103.00 | 104.00 | 102.96 | +0.00% | 0 | 0.00 |
| Sep 01, 2026 | 104.00 | 105.00 | 104.00 | 104.00 | 102.96 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 102.96 | -1.89% | 0 | 0.00 |
| Aug 28, 2026 | 105.00 | 106.00 | 105.00 | 106.00 | 104.94 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 104.94 | -0.93% | 0 | 0.00 |
| Aug 26, 2026 | 107.00 | 108.00 | 107.00 | 107.00 | 105.93 | +0.00% | 0 | 0.00 |
| Aug 25, 2026 | 105.00 | 107.00 | 105.00 | 107.00 | 105.93 | +1.90% | 0 | 0.00 |
