Sun Communities Inc. (SUI)     Sec: Financial Ind: REIT - Residential
Peak: -4.17%   12m: 50.1%   6m: 24.13%   ytd: 58.44%   div: 1.87%   beta: 0.309   alpha: 0.292   s: 2.319 (97.11)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-10159.21158.39160.15157.8300399,2070.3090.2922.319
2019-12-09159159.41160.12157.8700417,7800.3150.3052.336
2019-12-06160.58159161.13158.4200524,9010.3140.2992.344
2019-12-05161.48160.99161.73159.8400497,7460.3170.3062.399
2019-12-04161161.6162.53160.9200959,6830.3170.3142.422
2019-12-03162.35161.48163.96161.200485,0240.3190.3072.427
2019-12-02164.25162.36164.97162.300554,9190.3190.3022.458
2019-11-29165.47164.71166.32164.6600265,9100.3170.3142.523
2019-11-27164.98165.29165.43162.6600529,3360.3160.3182.464
2019-11-26160.38164.99165.02160001,228,8050.3160.3192.46
2019-11-25159.46159.92161.24159.1900682,3300.3150.3062.429
2019-11-22158158.68159.48157.2800519,5000.3150.3092.45
2019-11-21162.17157.82162.17157.7200557,6720.3130.3032.473
2019-11-20163.67162.74164.49162.4300502,6000.3120.3212.548
2019-11-19161.38163.67163.91160.1600545,2000.310.3152.579
2019-11-18159.57161.46161.74159.5700378,2000.310.3092.506
2019-11-15157.97159.43159.88157.9700345,0770.3070.2962.49
2019-11-14157.78157.83158.66157.2600351,9260.3060.2932.486
2019-11-13154.8157.2157.86154.600790,4010.3060.2922.437
2019-11-12155.5154.63157.16154.5300388,0160.3050.2712.403
2019-11-11153.79155.22155.93153.7900682,9000.30.2632.398
2019-11-08155.12153.8155.79153.3600467,4000.3020.2672.353
2019-11-07155.87154.72155.87152.8100480,6840.2990.2672.383
2019-11-06155.87156.3157.1615500700,8010.2990.2732.399
2019-11-05159.11155.25159.11153.17001,007,5210.3010.2642.351
2019-11-04162.13159.54162.15158.8200588,4850.30.2752.423
2019-11-01162.8162.71163.71161.5300704,9820.2810.2842.461
2019-10-31160.63162.65163.23159.7800568,7430.2830.2922.48
2019-10-30159.19160.37160.42158.0400547,5150.3040.2822.538
2019-10-29158.57158.85160.61158.500482,2220.3050.2662.58
2019-10-28157.06158.57158.67156.6100386,2680.3060.2642.59
2019-10-25157.93157.43158.09156.7500387,9570.3040.2662.584
2019-10-24154.43158.46159.57152.4400580,9200.3050.272.592
2019-10-23155.43155156.85154.9200488,3820.3050.2572.542
2019-10-22157.03155.58157.35155.500380,9710.3050.2592.562
2019-10-21155.47156.67156.89154.1800405,7310.3040.2572.569
2019-10-18153.44155.79156.35153.4200548,6870.3040.2562.576
2019-10-17153153.29154.1152.7300525,4000.3050.252.58
2019-10-16152.7153153.08150.9700381,3000.3050.2492.55
2019-10-15152.59153.37153.57151.4700420,1000.3040.2542.576
2019-10-14152.26152.59152.73151.6300223,7000.3040.2652.544
2019-10-11153.96152.1153.96151.8900438,9000.3030.2662.604
2019-10-10152152.82153.73151.6300320,3000.3050.2712.655
2019-10-09153.17152.53153.55151.1100352,8000.3040.2732.635
2019-10-08152.57152.18153.12151.1400388,3000.3050.2752.627
2019-10-07151.73152.63153.26151.2300369,1000.3030.2622.702
2019-10-04151.26152.25152.43151.1900331,2000.3040.2572.68
2019-10-03149.1150.93151.71148.7400520,9000.3040.2482.667
2019-10-02148.6149.12149.65146.8200426,4000.3010.2382.62
2019-10-01148.25148.55149.03146.3600447,7000.3050.2332.626
2019-09-30148.15148.45149.35147.900464,0000.3050.2282.654
2019-09-27150.83148.28151.39146.770.750394,6000.3040.2252.612
2019-09-26149.94150.54151.09149.4100469,1000.30.2362.645
2019-09-25150.37149.79150.73148.5900508,3000.2980.242.679
2019-09-24148.67150.1151.13148.6700805,7000.30.2452.671
2019-09-23149.09148.43149.92148.3900810,0000.3040.2432.656
2019-09-20147.65149.09149.26146.95002,073,5000.3040.2422.637
2019-09-19147.58147.22147.9146.7400651,4000.3050.2432.608
2019-09-18148.7147.04148.95144.9100830,9000.3050.2442.605
2019-09-17147.22147.61149.08146.1400632,8000.3030.2432.605
2019-09-16144.86146.33147.18144.3200610,1000.3030.2392.616
2019-09-13144.88144.94146.37143.76001,067,7000.3070.232.639
2019-09-12145.08145.22146.94142.6400564,7000.3120.2392.637
2019-09-11139.24143.83143.87138.3800744,1000.3180.2292.537
2019-09-10142.63139.75142.63136.1800798,5000.3150.2152.476
2019-09-09148.26143.13148.31142.6300749,3000.3150.2292.481
2019-09-06147.78148.77149.16147.7800400,1000.3150.252.548
2019-09-05149.54147.55149.54147.3100507,3000.3160.2492.54
2019-09-04149.84149.94150.89148.6500458,8000.3210.2572.61
2019-09-03146.93148.92149.56146.4700495,3000.320.2592.585
2019-08-30147.49147.07148.07146.500380,3000.3220.2522.559
2019-08-29147.53147.07147.67146.4300495,1000.3230.2582.569
2019-08-28147.81146.87148.41146.6700464,7000.3250.2532.567
2019-08-27147.25147.92148.75146.900808,3000.3260.2582.587
2019-08-26147.42146.57148.62145.0600413,2000.3290.2462.576
2019-08-23147.39147.09148.8147.0900499,9000.330.2472.597
2019-08-22146.3147.33147.42145.4200255,2000.3330.2472.594
2019-08-21146.27146.1147.06145.4700411,5000.3340.2422.564
2019-08-20146.23145.97146.31144.9500435,5000.3340.2422.554
2019-08-19145.81145.99146.71144.7900406,5000.3340.2422.547
2019-08-16144.4145.31145.86141.1200513,0000.3370.2342.526
2019-08-15141.35144.12144.39141.1200548,4000.3360.2312.522
2019-08-14141.95141.4142.94140.9600474,2000.3350.2272.46
2019-08-13141.66142.04142.37140.4700553,8000.3370.2212.48
2019-08-12140.77141.78142.5140.300512,6000.3370.2262.494
2019-08-09139.05140.53140.8138.8300485,8000.3410.2232.459
2019-08-08137.36139.11139.22135.9900372,1000.3420.2212.467
2019-08-07134.09137.08138.18132.5400445,1000.3370.2142.42
2019-08-06132.47134.47135.45132.4700318,7000.3370.2032.403
2019-08-05133.71132.44134.08131.1700287,4000.3340.1972.381
2019-08-02133.41134.31134.89132.5600284,5000.3340.1922.409
2019-08-01132.46133.27134.02131.0200342,8000.3350.1912.416
2019-07-31132.84132.15133.72131.5200487,2000.3370.192.391
2019-07-30133.53132.79134.72132.3300350,7000.3370.1932.391
2019-07-29132.74133.45134.76132.7400324,1000.3360.1982.411
2019-07-26132.02132.5132.95131.7900557,3000.3370.1932.382
2019-07-25132.79131.64133.02130.8500720,3000.3360.1942.388
2019-07-24131.89130.69132.23130.500570,5000.3380.1972.379
2019-07-23130.31131.88132.22129.4800490,2000.3390.2032.428
2019-07-22130.75130.38130.93129.8500388,7000.3380.1992.413
2019-07-19133.34130.74133.9130.400402,9000.3380.2022.407
2019-07-18132.29133.31133.82131.6200290,2000.3350.2092.462
2019-07-17133.13132.82133.78131.7200380,1000.3350.212.467
2019-07-16133.2133.09133.41132.2900305,7000.3330.2042.479
2019-07-15133.34133.34134.08132.8700278,1000.3330.2052.499
2019-07-12133.93132.96133.93132.500566,7000.330.1962.505
2019-07-11135.55133.83135.55132.9400386,1000.330.1982.53
2019-07-10135.62135.49135.96133.8300527,6000.3330.2062.562
2019-07-09133.48134.87135.14133.2500572,7000.3330.1992.554
2019-07-08132.14133.63134.12132.1400331,5000.3330.1962.535
2019-07-05132.01132.35132.59129.6700352,9000.3320.1982.527
2019-07-03131.74132.88132.95131.4100432,0000.3320.1982.544
2019-07-02128.92131.12131.76128.9200687,8000.3320.1962.511
2019-07-01128.99128.89129.22126.5300702,8000.3310.1892.46
2019-06-28125.93127.55128.18125.8900979,5000.340.1972.457
2019-06-27125.58125.97126.69125.340.750375,5000.3340.1982.41
2019-06-26127.04124.73127.15123.5300630,2000.3170.2062.41
2019-06-25128.62126.93129.4126.8200494,6000.3150.2112.481
2019-06-24128.64127.97128.64127.3900522,7000.3130.2162.511
2019-06-21128.48128.44128.5126.41001,133,2000.3130.2172.479
2019-06-20128.9128.5129.31128.1800760,6000.3120.2142.47
2019-06-19127.48128.55128.77127.0400461,7000.3130.2162.471
2019-06-18129.02127.92129.58127.0800436,4000.3130.2172.474
2019-06-17127.9128.18129.34127.900490,4000.3130.2262.515
2019-06-14127.58127.72128.68127.4600339,2000.3130.2272.515
2019-06-13127.89127.71128.19126.9400296,6000.3110.2322.505
2019-06-12127.21127.55128.4126.900322,2000.310.2342.531
2019-06-11127.87127.23128.08125.5600502,4000.310.2382.529
2019-06-10128.91127.6128.91127.4500384,9000.310.2412.535
2019-06-07128.41128.37129.11127.6100435,1000.310.2422.548
2019-06-06127.69127.83128.09126.6400525,8000.3080.2342.504
2019-06-05124.87127.78128.01124.8700594,7000.3090.2352.515
2019-06-04125.89124.77126.08123.3700641,5000.3050.2272.522
2019-06-03125.6125.87126.09124.3700899,5000.3120.232.546
2019-05-31121.91124.9125.13121.33001,222,9000.3130.2252.524
2019-05-30121.17122.2122.69120.8100767,6000.3210.2162.48
2019-05-29121.35121.17121.8120.56002,282,9000.320.2142.475
2019-05-28124.76124.36125.91123.67004,244,4000.3160.2222.541
2019-05-24125.12124.76126124.4400616,4000.3160.2242.544
2019-05-23122.65124.72124.73122.5400560,3000.3160.2232.581
2019-05-22123.42122.93123.42122.1600653,7000.3220.2212.579
2019-05-21122.26123123.49122.2600449,1000.3240.2152.563
2019-05-20123.81121.89124.1121.3100472,9000.3230.2082.528
2019-05-17123.34124124.22122.6900406,2000.3240.2062.579
2019-05-16122.59123.78124.49122.5500448,0000.3260.2072.58
2019-05-15122.02122.79123.57121.8800330,6000.3260.2032.6
2019-05-14123.11122.08125.27121.900719,3000.3250.2052.593
2019-05-13120.81123.02123.21120.100461,1000.3310.22.597
2019-05-10120.3121.62121.73120.0200484,9000.3380.1862.531
2019-05-09119.48120.73120.97119.2400409,1000.3370.1922.522
2019-05-08120.45119.83121.67119.8300378,0000.3380.192.498
2019-05-07122.12120.51122.75119.9500300,5000.3380.1912.516
2019-05-06121.51122.57123.12121.5100261,6000.330.2092.584
2019-05-03122.83122.36123.54121.7500492,6000.330.2092.573
2019-05-02122.53122.49123.45121.700284,4000.3340.2192.604
2019-05-01121.75122.42123.7812100724,8000.3350.2162.632
2019-04-30120.39121.74122.08119.6100428,7000.3360.2132.657
2019-04-29120.68120.3121.78119.8200505,1000.3350.2052.661
2019-04-26120.84120.78122.2120.6300521,2000.3360.2092.668
2019-04-25119.68120.91122.15119.2300995,5000.3360.2132.718
2019-04-24118.1119.35119.96117.9700398,8000.3360.2132.689
2019-04-23116.89118.3118.48116.0500506,2000.3380.2032.672
2019-04-22117.69116.38117.76114.8200363,9000.3360.1892.623
2019-04-18116.33117.94118.37115.700476,5000.3360.1952.669
2019-04-17115.64116.31117.1113.900621,8000.3360.1912.653
2019-04-16118.57115.29118.57115.1200526,6000.3360.1892.616
2019-04-15119.51118.7119.77118.0700269,2000.3360.1952.691
2019-04-12118.58119.59119.62117.6900272,4000.3320.192.755
2019-04-11118.85118.86119.35118.1300193,8000.330.1872.751
2019-04-10118.03118.88118.95117.5800322,8000.330.1862.716
2019-04-09118.49117.61118.76117.3500270,5000.330.1832.661
2019-04-08118.91118.52119.48117.5100302,0000.3270.1892.696
2019-04-05118.35119.21119.31118.0500279,4000.3240.1872.702
2019-04-04118.85118.78118.86117.8200246,9000.3230.1862.678
2019-04-03119.33118.97119.39118.0600245,6000.3230.1882.707
2019-04-02118.11119.15119.34116.8400545,7000.3230.1892.701
2019-04-01117.22117.97118.07115.9100371,0000.3230.1882.658
2019-03-29117.27117.23117.81116.4900436,8000.3240.1932.635
2019-03-28116.46117.33117.44115.640.750311,9000.3290.2042.678
2019-03-27116.64116.15117.07115.5700290,3000.3280.2032.694
2019-03-26115.72116.84116.86115.3300191,1000.3270.2122.747
2019-03-25116.03115.88116.4115.3800296,7000.3290.2022.685
2019-03-22115.44116.03116.86115.3400390,1000.3290.2032.718
2019-03-21113.3115.42115.45113.1700359,5000.3340.1922.684
2019-03-20113.52113.41114.18112.2600539,1000.3280.1762.655
2019-03-19114.13113.5114.13112.9400456,1000.330.1812.666
2019-03-18116.26114.08116.35113.3700390,7000.330.1852.634
2019-03-15115.94116.25116.41114.9800574,1000.3320.1952.701
2019-03-14115.51115.59115.98114.6800264,5000.3310.1952.691
2019-03-13115.96115.35116.62115.2700310,7000.3390.2022.695
2019-03-12115.83115.82116.33115.1100293,2000.340.2052.701
2019-03-11114.18115.56115.62113.9400318,8000.340.2052.71
2019-03-08113.83113.99114.5113.6500263,0000.3370.2022.662
2019-03-07113.65113.71114.82113.3800258,6000.3370.1972.638
2019-03-06113.52113.5114.34112.9500279,9000.3370.1892.629
2019-03-05112.61113.45113.91112.3800346,5000.3370.1872.538
2019-03-04112.34113.05113.16111.3800485,2000.3360.1822.525
2019-03-01111.56111.84112.08109.8300443,3000.3450.1832.568
2019-02-28111.28111.62112.79110.500737,4000.3470.1812.537
2019-02-27111.12111.34111.55110.2900390,4000.3470.1742.538
2019-02-26111.24111.64111.99110.900573,5000.3510.182.543
2019-02-25111.64111.54112.05110.8700566,0000.3510.1852.581
2019-02-22111.57111.81112.24111.0400532,2000.350.1892.591
2019-02-21107.67111.88112.1107.1300650,5000.3480.1872.558
2019-02-20112.68112.07112.92111.3900446,5000.3470.1922.554
2019-02-19111.86112.68113.07111.8600384,7000.3470.1962.51
2019-02-15112.39112.59119.2111.500345,2000.3450.1952.474
2019-02-14111.31111.73111.87110.900229,6000.3470.1972.485
2019-02-13109.28111.31111.57109.2800370,2000.350.1982.453
2019-02-12111.98109.75112.04108.7500407,2000.3510.1912.402
2019-02-11111.5111.61112.6111.4400413,1000.3560.2032.428
2019-02-08111.14111.58111.94110.9400211,6000.3570.1972.454
2019-02-07109.78111.31111.55109.500335,9000.3610.1892.47
2019-02-06109.45110.01110.08108.9800192,2000.3710.1752.429
2019-02-05109.28109.68109.78107.8700246,8000.3710.172.458
2019-02-04107.89109.16109.2107.5200222,2000.3710.172.435
2019-02-01108.16108.11108.58106.100424,3000.3690.1692.453
2019-01-31105.75108.02108.1104.9400322,3000.3680.1772.438
2019-01-30105.6106.18106.57105.1600258,1000.3750.1782.44
2019-01-29105.01105.7105.75104.300323,2000.3740.1722.487
2019-01-28103.42104.83105.43103.4200373,5000.3790.162.481
2019-01-25102.97103.84103.88102.8700328,0000.380.1552.483
2019-01-24102.87102.97103.41102.4100220,3000.380.1532.449
2019-01-23103.22103.14103.6102.4600299,8000.3860.1592.45
2019-01-22103.08103.16103.53102.4100268,6000.3850.1562.405
2019-01-18104.06103.04104.84102.5200281,2000.3890.152.429
2019-01-17102.86103.9103.99102.6300247,4000.3920.1612.539
2019-01-16101.69103.07103.99101.100395,8000.3930.1572.505
2019-01-15101.53101.81102.8101.4100210,3000.3880.1482.494
2019-01-14101.44101.48102.2100.9100280,5000.3890.1482.519
2019-01-11101.11101.7101.77100.4700243,7000.3890.1472.546
2019-01-1098.84100.98101.2998.2800305,9000.3890.1492.499
2019-01-09100.0998.89100.0998.1900277,4000.3870.1422.476
2019-01-0898.3499.6299.897.9500466,9000.3890.1442.471
2019-01-0797.8898.199.2797.7700301,1000.3880.1382.372
2019-01-0497.6597.798.7796.9300381,7000.3890.1462.454
2019-01-0396.3897.2698.796.1900303,9000.40.1422.427
2019-01-0299.5296.1199.9795.8200520,4000.4120.132.424
2018-12-3199.0899.97100.0898.0700400,7000.4140.1432.486
2018-12-2899.6399.01100.0897.750.710360,7000.4150.1452.467
2018-12-2797.898.7898.8895.3300393,4000.4150.1482.51
2018-12-2695.598.1198.1594.6200374,7000.4150.1452.51
2018-12-2499.6595.2299.9795.1200176,4000.4060.1432.397
2018-12-21100.3299.61102.6599.5200457,1000.3860.1562.531
2018-12-20101.22100.33101.6999.3400390,6000.3850.1542.542
2018-12-19101.81100.99101.91100.3300511,5000.3870.1522.578
2018-12-18101.95101.7102.83101.4900382,5000.3870.1532.589
2018-12-17104.98101.33105.58101.1100452,0000.3940.162.655
2018-12-14104.34104.91105.06103.700324,2000.3830.1742.773
2018-12-13103.67104.25105.39103.4600384,6000.3880.1682.755
2018-12-12105.5103.45105.83103.1400584,3000.3820.1712.794
2018-12-11105.83105.03106.29104.8400389,9000.3830.1752.803
2018-12-10105.94105.52106.1104.3500362,1000.3830.1772.726
2018-12-07105.4105.72106.12104.0200606,1000.3820.1812.727
2018-12-06102.1105.72105.88101.7400653,8000.3870.1762.735
2018-12-04102.49102.52103.44102.0500845,5000.3950.1692.714
2018-12-03101.74102.69102.91100.8600504,8000.4070.1592.717
2018-11-30100.61101.6101.62100.4200678,3000.4090.152.711
2018-11-29100.16100.33100.4899.5500444,2000.4110.1532.654
2018-11-2899.96100.47100.5499.6300393,3000.4120.152.66
2018-11-2799.9699.89100.2599.2200293,6000.4140.1552.617
2018-11-2699.6199.96100.2799.1100275,2000.4140.1572.654
2018-11-2399.7199.52100.0498.780055,3000.4150.1532.625
2018-11-2199.4599.79100.5499.0100209,2000.4150.1562.62
2018-11-20100.0299.55100.0999.0500229,2000.4160.1632.639
2018-11-19100.2999.58100.5798.6400206,0000.4180.1672.576
2018-11-1698.23100.08100.1198.2300269,7000.4160.1652.576
2018-11-1598.4598.0798.4597.1300265,0000.4160.1572.515
2018-11-1499.598.7199.998.4800284,6000.4280.1722.532
2018-11-13100.4599.64100.4598.5300363,6000.4260.1752.57
2018-11-12100.33100.13101.35100.0400286,9000.4250.1782.588
2018-11-09100.04100.21100.8199.6900160,9000.4290.1742.578
2018-11-08100.14100.46100.6998.8400255,5000.4290.1752.558
2018-11-0798.96100.06100.0797.9700275,0000.4330.1662.526
2018-11-0698.9598.5799.7298.1600246,6000.4310.1482.43
2018-11-0597.4198.8899.4197.3200254,8000.4320.1552.423
2018-11-0298.1697.1898.1695.9400348,5000.4290.1532.315
2018-11-0198.0998.1998.6497.5400369,6000.4260.1392.378
2018-10-3199.1898.0599.7397.400545,9000.4280.1432.363
2018-10-3099.9299.24100.6198.8500265,5000.4340.1422.342
2018-10-2993.8699.67100.3293.8600258,2000.4390.1442.335
2018-10-2699.9298.63100.4197.3700419,2000.4350.1322.33
2018-10-2596.39100.2101.0396.100540,3000.4330.132.358
2018-10-2496.6298.2599.2296.5800375,1000.4280.1282.306
2018-10-2394.5396.5997.4294.4900374,6000.4470.1122.283
2018-10-2297.3495.0297.9894.9800362,6000.4490.1032.273
2018-10-1996.9697.3497.8296.9600289,5000.4470.1122.355
2018-10-1896.6196.9297.3396.3900309,7000.4460.1122.358
2018-10-1796.7296.7397.1395.7800287,5000.4490.1132.369
2018-10-1695.196.997.3594.5400329,9000.450.1182.406
2018-10-1592.9394.8695.8392.7900412,3000.450.1192.398
2018-10-1294.0993.394.6792.3500558,2000.4540.1082.343
2018-10-1196.9693.7297.293.5700576,0000.4580.1092.356
2018-10-1098.869799.2396.9200260,2000.4460.1212.471
2018-10-0998.3999.1699.6197.9500383,4000.440.1242.554
2018-10-0897.5198.1999.1297.1300406,2000.440.122.541
2018-10-0597.497.3797.9197.0700961,3000.4410.1182.517
2018-10-0497.4197.1798.0296.4600451,2000.4430.1112.483
2018-10-0398.897.8799.3696.9700326,9000.4410.1122.467


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC