Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	35.39	35.51	35.39	35.51	35.51	-0.95%	11
Mar 3, 2026	34.50	36.05	34.50	35.85	35.85	1.01%	43
Mar 2, 2026	35.49	35.49	35.49	35.49	35.49	1.34%	30
Feb 27, 2026	35.45	35.45	35.02	35.02	35.02	0.23%	297
Feb 26, 2026	34.42	34.94	34.42	34.94	34.94	2.16%	151
Feb 25, 2026	32.86	34.20	32.86	34.20	34.20	1.21%	29
Feb 24, 2026	33.17	33.79	33.17	33.79	33.79	0.03%	81
Feb 23, 2026	34.46	34.46	33.78	33.78	33.78	0.66%	12
Feb 20, 2026	33.68	33.89	33.56	33.56	33.56	-2.30%	272
Feb 19, 2026	34.20	34.35	34.20	34.35	34.35	0.41%	4
Feb 18, 2026	34.14	34.35	34.14	34.21	34.21	0.21%	27
Feb 13, 2026	34.49	34.49	33.66	34.14	34.14	1.37%	10
Feb 12, 2026	33.02	33.68	32.95	33.68	33.68	2.03%	17
Feb 11, 2026	33.92	33.92	32.89	33.01	33.01	0.67%	68
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-	11
Feb 9, 2026	32.22	32.79	32.22	32.79	32.79	1.96%	5
Feb 6, 2026	32.16	32.16	32.16	32.16	32.16	-2.46%	5
Feb 5, 2026	33.06	33.06	32.73	32.97	32.97	-1.82%	16
Feb 4, 2026	33.75	33.75	33.58	33.58	33.58	0.66%	41
Feb 3, 2026	31.00	33.36	31.00	33.36	33.36	1.09%	15
Feb 2, 2026	34.49	34.49	33.00	33.00	33.00	4.27%	6,681
Jan 30, 2026	31.65	31.65	31.65	31.65	31.65	-3.36%	100
Jan 29, 2026	32.72	32.75	32.36	32.75	32.75	1.21%	36
Jan 28, 2026	33.55	33.55	32.36	32.36	32.36	-2.71%	513
Jan 27, 2026	33.17	33.41	33.06	33.26	33.26	0.24%	31
Jan 26, 2026	33.60	33.60	32.85	33.18	33.18	-1.54%	90
Jan 23, 2026	35.00	35.00	33.70	33.70	33.70	1.11%	14
Jan 21, 2026	34.01	34.01	32.71	33.33	33.33	-1.97%	39
Jan 20, 2026	34.71	34.78	34.00	34.00	34.00	-2.02%	33
Jan 19, 2026	34.70	34.70	34.70	34.70	34.70	-	1
Jan 16, 2026	34.25	34.70	34.25	34.70	34.70	1.02%	416
Jan 15, 2026	34.89	34.89	34.35	34.35	34.35	0.70%	122
Jan 14, 2026	34.02	34.11	34.02	34.11	34.11	-1.47%	33
Jan 13, 2026	34.62	34.62	34.62	34.62	34.62	3.41%	4
Jan 9, 2026	33.48	33.48	33.48	33.48	33.48	0.21%	4
Jan 8, 2026	33.41	33.41	33.41	33.41	33.41	0.66%	1
Jan 7, 2026	33.30	33.30	33.19	33.19	33.19	1.50%	414
Jan 6, 2026	34.66	34.66	32.70	32.70	32.70	0.55%	12,711
Jan 5, 2026	34.92	34.92	32.49	32.52	32.52	-1.36%	26
Jan 2, 2026	33.57	33.57	32.91	32.97	32.97	-5.80%	611
Dec 30, 2025	34.99	35.00	34.99	35.00	35.00	1.42%	62
Dec 29, 2025	34.14	34.51	32.70	34.51	34.31	0.26%	199
Dec 26, 2025	34.42	34.42	34.42	34.42	34.22	0.82%	19
Dec 23, 2025	34.25	34.25	34.14	34.14	33.94	-0.35%	10
Dec 22, 2025	34.23	34.26	34.23	34.26	34.06	0.71%	17
Dec 19, 2025	34.02	34.02	34.02	34.02	33.82	-0.03%	100
Dec 18, 2025	34.08	34.08	33.94	34.03	33.83	-0.93%	306
Dec 17, 2025	34.35	34.41	34.35	34.35	34.15	1.51%	23
Dec 16, 2025	33.84	33.84	33.84	33.84	33.64	1.26%	1,580
Dec 15, 2025	32.89	33.42	32.86	33.42	33.22	0.75%	57
Dec 12, 2025	33.39	33.39	33.10	33.17	32.98	-0.75%	214
Dec 11, 2025	33.71	33.71	33.42	33.42	33.22	-0.86%	6
Dec 10, 2025	34.31	34.31	33.60	33.71	33.51	-0.12%	519
Dec 9, 2025	33.66	33.75	33.63	33.75	33.55	-0.65%	9
Dec 8, 2025	35.37	35.37	33.97	33.97	33.77	0.15%	250
Dec 5, 2025	33.92	33.92	33.92	33.92	33.72	0.33%	1
Dec 4, 2025	33.81	33.81	33.81	33.81	33.61	-0.53%	13
Dec 3, 2025	33.84	33.99	33.81	33.99	33.79	-0.41%	844
Dec 2, 2025	34.20	34.20	33.96	34.13	33.93	-0.90%	103
Dec 1, 2025	34.38	34.44	34.38	34.44	34.24	1.20%	272
Nov 27, 2025	34.70	34.70	34.03	34.03	33.83	-2.21%	149
Nov 24, 2025	34.24	34.80	34.24	34.80	34.60	0.49%	102
Nov 21, 2025	34.57	34.72	34.57	34.63	34.43	3.90%	124
Nov 19, 2025	33.33	33.33	33.33	33.33	33.13	-0.39%	100
Nov 18, 2025	33.46	33.46	33.46	33.46	33.26	-0.09%	100
Nov 17, 2025	33.66	33.66	33.49	33.49	33.29	0.09%	203
Nov 14, 2025	33.22	33.46	33.22	33.46	33.26	0.97%	541
Nov 13, 2025	33.45	33.45	33.14	33.14	32.95	-2.30%	130
Nov 12, 2025	33.72	33.96	33.72	33.92	33.72	0.59%	331
Nov 11, 2025	34.32	34.32	32.55	33.72	33.52	3.56%	2,496
Nov 10, 2025	34.47	34.47	32.56	32.56	32.37	-	136
Nov 7, 2025	32.56	32.56	32.56	32.56	32.37	-2.34%	196
Nov 6, 2025	34.56	34.56	33.34	33.34	33.14	-0.09%	13
Nov 5, 2025	33.48	33.48	33.37	33.37	33.17	-0.33%	45
Nov 4, 2025	33.25	33.63	33.25	33.48	33.28	0.48%	158
Nov 3, 2025	33.47	33.69	33.29	33.32	33.12	-1.65%	548
Oct 31, 2025	33.88	33.88	33.88	33.88	33.68	2.14%	100
Oct 30, 2025	31.80	33.67	31.80	33.17	32.98	3.82%	408
Oct 29, 2025	31.95	32.04	31.89	31.95	31.76	-2.02%	48
Oct 28, 2025	33.00	33.01	32.61	32.61	32.42	-2.04%	14,133
Oct 27, 2025	33.42	33.42	33.29	33.29	33.09	-0.83%	115
Oct 24, 2025	33.41	33.57	33.41	33.57	33.37	1.27%	4
Oct 23, 2025	33.33	33.33	32.97	33.15	32.96	-2.21%	90
Oct 22, 2025	33.90	33.90	33.90	33.90	33.70	1.44%	3
Oct 20, 2025	33.37	33.42	33.19	33.42	33.22	0.15%	132
Oct 17, 2025	35.31	35.31	33.37	33.37	33.17	-0.77%	58
Oct 16, 2025	33.96	33.96	33.63	33.63	33.43	-1.52%	15
Oct 15, 2025	34.08	34.35	34.03	34.15	33.95	1.97%	277
Oct 14, 2025	33.36	33.54	33.36	33.49	33.29	1.30%	33
Oct 13, 2025	35.14	35.14	33.06	33.06	32.87	-2.62%	11
Oct 10, 2025	33.92	34.00	33.80	33.95	33.75	0.47%	50
Oct 7, 2025	34.11	34.14	33.79	33.79	33.59	-1.54%	108
Oct 6, 2025	34.32	34.32	34.32	34.32	34.12	-1.46%	8
Oct 3, 2025	34.72	34.83	34.62	34.83	34.63	1.22%	23
Oct 2, 2025	34.38	34.59	34.21	34.41	34.21	0.58%	18
Oct 1, 2025	34.50	34.65	34.20	34.21	34.01	0.03%	42
Sep 30, 2025	34.00	34.20	34.00	34.20	34.00	0.44%	56
Sep 29, 2025	34.05	34.05	34.05	34.05	33.85	-0.61%	5
Sep 26, 2025	34.32	34.32	34.26	34.26	33.87	-	103
Sep 25, 2025	34.26	34.26	34.26	34.26	33.87	-	2