Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	32.47	32.47	30.01	30.01	30.01	-7.58%	125
Apr 24, 2026	32.43	32.62	32.42	32.47	32.47	1.85%	40
Apr 23, 2026	31.89	31.89	31.88	31.88	31.88	1.21%	2
Apr 22, 2026	32.33	32.33	31.50	31.50	31.50	-2.75%	25
Apr 20, 2026	32.30	32.58	32.29	32.39	32.39	0.43%	11
Apr 17, 2026	31.99	32.34	31.99	32.25	32.25	1.16%	12
Apr 16, 2026	32.23	32.40	31.88	31.88	31.88	-0.96%	118
Apr 15, 2026	32.50	32.50	32.08	32.19	32.19	-0.62%	356
Apr 14, 2026	32.57	32.57	32.29	32.39	32.39	-0.52%	60
Apr 13, 2026	32.36	32.56	32.09	32.56	32.56	0.71%	33
Apr 10, 2026	32.64	32.64	32.24	32.33	32.33	-0.95%	27
Apr 9, 2026	32.64	32.87	32.64	32.64	32.64	-0.64%	48
Apr 8, 2026	32.77	32.85	32.71	32.85	32.85	0.09%	257
Apr 7, 2026	32.85	33.18	32.82	32.82	32.82	-0.45%	224
Apr 6, 2026	33.30	33.30	32.97	32.97	32.97	-1.26%	58
Apr 2, 2026	33.29	33.48	33.29	33.39	33.39	2.11%	164
Apr 1, 2026	32.70	32.70	32.70	32.70	32.70	0.58%	6
Mar 31, 2026	32.90	32.94	32.25	32.51	32.51	-1.31%	508
Mar 30, 2026	32.94	32.94	32.94	32.94	32.94	-0.60%	3
Mar 26, 2026	33.49	33.49	33.14	33.14	32.94	-1.05%	15
Mar 25, 2026	33.49	33.49	33.49	33.49	33.29	-1.50%	1
Mar 24, 2026	34.00	34.00	34.00	34.00	33.80	-	26
Mar 23, 2026	34.47	34.47	34.00	34.00	33.80	-1.45%	41
Mar 20, 2026	34.50	34.70	34.50	34.50	34.29	-1.54%	10
Mar 18, 2026	35.04	35.04	35.04	35.04	34.83	-0.37%	3
Mar 17, 2026	34.73	35.52	34.73	35.17	34.96	-0.76%	185
Mar 16, 2026	35.52	35.52	35.44	35.44	35.23	-1.03%	3
Mar 13, 2026	35.81	35.81	35.81	35.81	35.60	0.03%	18
Mar 12, 2026	35.69	35.80	35.69	35.80	35.59	1.59%	24
Mar 11, 2026	35.24	35.24	35.24	35.24	35.03	0.46%	10
Mar 10, 2026	36.47	36.47	35.08	35.08	34.87	-0.43%	12
Mar 9, 2026	35.33	35.33	34.98	35.23	35.02	-2.14%	56
Mar 6, 2026	34.41	36.09	34.41	36.00	35.79	-0.17%	102
Mar 5, 2026	35.81	36.06	35.81	36.06	35.85	1.55%	44
Mar 4, 2026	35.39	35.51	35.39	35.51	35.30	-0.95%	11
Mar 3, 2026	34.50	36.05	34.50	35.85	35.64	1.01%	43
Mar 2, 2026	35.49	35.49	35.49	35.49	35.28	1.34%	30
Feb 27, 2026	35.45	35.45	35.02	35.02	34.81	0.23%	297
Feb 26, 2026	34.42	34.94	34.42	34.94	34.73	2.16%	151
Feb 25, 2026	32.86	34.20	32.86	34.20	34.00	1.21%	29
Feb 24, 2026	33.17	33.79	33.17	33.79	33.59	0.03%	81
Feb 23, 2026	34.46	34.46	33.78	33.78	33.58	0.66%	12
Feb 20, 2026	33.68	33.89	33.56	33.56	33.36	-2.30%	272
Feb 19, 2026	34.20	34.35	34.20	34.35	34.15	0.41%	4
Feb 18, 2026	34.14	34.35	34.14	34.21	34.01	0.21%	27
Feb 13, 2026	34.49	34.49	33.66	34.14	33.94	1.37%	10
Feb 12, 2026	33.02	33.68	32.95	33.68	33.48	2.03%	17
Feb 11, 2026	33.92	33.92	32.89	33.01	32.81	0.67%	68
Feb 10, 2026	32.79	32.79	32.79	32.79	32.59	-	11
Feb 9, 2026	32.22	32.79	32.22	32.79	32.59	1.96%	5
Feb 6, 2026	32.16	32.16	32.16	32.16	31.97	-2.46%	5
Feb 5, 2026	33.06	33.06	32.73	32.97	32.77	-1.82%	16
Feb 4, 2026	33.75	33.75	33.58	33.58	33.38	0.66%	41
Feb 3, 2026	31.00	33.36	31.00	33.36	33.16	1.09%	15
Feb 2, 2026	34.49	34.49	33.00	33.00	32.80	4.27%	6,681
Jan 30, 2026	31.65	31.65	31.65	31.65	31.46	-3.36%	100
Jan 29, 2026	32.72	32.75	32.36	32.75	32.56	1.21%	36
Jan 28, 2026	33.55	33.55	32.36	32.36	32.17	-2.71%	513
Jan 27, 2026	33.17	33.41	33.06	33.26	33.06	0.24%	31
Jan 26, 2026	33.60	33.60	32.85	33.18	32.98	-1.54%	90
Jan 23, 2026	35.00	35.00	33.70	33.70	33.50	1.11%	14
Jan 21, 2026	34.01	34.01	32.71	33.33	33.13	-1.97%	39
Jan 20, 2026	34.71	34.78	34.00	34.00	33.80	-2.02%	33
Jan 19, 2026	34.70	34.70	34.70	34.70	34.49	-	1
Jan 16, 2026	34.25	34.70	34.25	34.70	34.49	1.02%	416
Jan 15, 2026	34.89	34.89	34.35	34.35	34.15	0.70%	122
Jan 14, 2026	34.02	34.11	34.02	34.11	33.91	-1.47%	33
Jan 13, 2026	34.62	34.62	34.62	34.62	34.41	3.41%	4
Jan 9, 2026	33.48	33.48	33.48	33.48	33.28	0.21%	4
Jan 8, 2026	33.41	33.41	33.41	33.41	33.21	0.66%	1
Jan 7, 2026	33.30	33.30	33.19	33.19	32.99	1.50%	414
Jan 6, 2026	34.66	34.66	32.70	32.70	32.51	0.55%	12,711
Jan 5, 2026	34.92	34.92	32.49	32.52	32.33	-1.36%	26
Jan 2, 2026	33.57	33.57	32.91	32.97	32.77	-5.80%	611
Dec 30, 2025	34.99	35.00	34.99	35.00	34.79	1.42%	62
Dec 29, 2025	34.14	34.51	32.70	34.51	34.12	0.26%	199
Dec 26, 2025	34.42	34.42	34.42	34.42	34.03	0.82%	19
Dec 23, 2025	34.25	34.25	34.14	34.14	33.76	-0.35%	10
Dec 22, 2025	34.23	34.26	34.23	34.26	33.87	0.71%	17
Dec 19, 2025	34.02	34.02	34.02	34.02	33.64	-0.03%	100
Dec 18, 2025	34.08	34.08	33.94	34.03	33.65	-0.93%	306
Dec 17, 2025	34.35	34.41	34.35	34.35	33.96	1.51%	23
Dec 16, 2025	33.84	33.84	33.84	33.84	33.46	1.26%	1,580
Dec 15, 2025	32.89	33.42	32.86	33.42	33.04	0.75%	57
Dec 12, 2025	33.39	33.39	33.10	33.17	32.80	-0.75%	214
Dec 11, 2025	33.71	33.71	33.42	33.42	33.04	-0.86%	6
Dec 10, 2025	34.31	34.31	33.60	33.71	33.33	-0.12%	519
Dec 9, 2025	33.66	33.75	33.63	33.75	33.37	-0.65%	9
Dec 8, 2025	35.37	35.37	33.97	33.97	33.59	0.15%	250
Dec 5, 2025	33.92	33.92	33.92	33.92	33.54	0.33%	1
Dec 4, 2025	33.81	33.81	33.81	33.81	33.43	-0.53%	13
Dec 3, 2025	33.84	33.99	33.81	33.99	33.61	-0.41%	844
Dec 2, 2025	34.20	34.20	33.96	34.13	33.75	-0.90%	103
Dec 1, 2025	34.38	34.44	34.38	34.44	34.05	1.20%	272
Nov 27, 2025	34.70	34.70	34.03	34.03	33.65	-2.21%	149
Nov 24, 2025	34.24	34.80	34.24	34.80	34.41	0.49%	102
Nov 21, 2025	34.57	34.72	34.57	34.63	34.24	3.90%	124
Nov 19, 2025	33.33	33.33	33.33	33.33	32.96	-0.39%	100
Nov 18, 2025	33.46	33.46	33.46	33.46	33.08	-0.09%	100
Nov 17, 2025	33.66	33.66	33.49	33.49	33.11	0.09%	203