Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
135.44
-1.27 (-0.93%)
At close: Mar 9, 2026, 4:00 PM EDT
135.44
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:40 PM EDT

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026135.68136.06133.18135.44135.44-0.93%981,089
Mar 6, 2026135.64137.41134.30136.71136.710.01%846,799
Mar 5, 2026134.86136.95134.64136.69136.690.61%850,211
Mar 4, 2026135.86136.13133.78135.86135.86-0.40%736,046
Mar 3, 2026135.33136.95134.28136.41136.41-0.56%660,005
Mar 2, 2026136.34137.85135.32137.18137.180.53%763,395
Feb 27, 2026136.26137.84134.69136.46136.460.50%3,420,645
Feb 26, 2026133.47136.14133.10135.78135.782.41%994,945
Feb 25, 2026130.72135.58130.72132.59132.590.97%1,119,334
Feb 24, 2026131.01131.83129.78131.32131.320.12%911,081
Feb 23, 2026131.30132.61130.81131.16131.160.24%720,486
Feb 20, 2026130.36130.92128.91130.85130.851.21%711,286
Feb 19, 2026129.28131.99129.17129.28129.28-0.55%659,718
Feb 18, 2026132.23133.25129.93129.99129.99-1.13%782,194
Feb 17, 2026132.00133.10130.55131.47131.470.52%636,028
Feb 13, 2026129.11131.22127.63130.79130.791.47%734,968
Feb 12, 2026129.00131.27127.58128.89128.890.85%1,148,450
Feb 11, 2026126.72128.44126.40127.81127.81-0.35%671,820
Feb 10, 2026125.89128.89125.10128.26128.262.09%620,840
Feb 9, 2026125.32126.34123.77125.63125.63-0.05%663,147
Feb 6, 2026124.30126.12122.70125.69125.691.63%1,402,299
Feb 5, 2026115.90126.18115.90123.68123.68-3.31%1,882,908
Feb 4, 2026128.16129.83127.83127.92127.920.27%1,008,499
Feb 3, 2026126.06128.18126.06127.57127.571.37%645,332
Feb 2, 2026125.86127.81125.47125.85125.85-1.24%667,073
Jan 30, 2026126.54127.76125.35127.43127.430.66%746,152
Jan 29, 2026124.95126.73124.05126.59126.592.11%813,559
Jan 28, 2026127.46127.46123.68123.97123.97-2.42%795,805
Jan 27, 2026124.93128.37124.93127.04127.041.72%856,243
Jan 26, 2026127.14127.14124.25124.89124.89-1.24%554,149
Jan 23, 2026125.73126.93124.49126.46126.460.71%505,589
Jan 22, 2026125.69126.60125.16125.57125.570.47%601,712
Jan 21, 2026126.65127.48124.84124.98124.98-0.80%977,017
Jan 20, 2026129.85130.03125.72125.99125.99-3.25%828,471
Jan 16, 2026126.77130.30126.49130.22130.222.21%563,341
Jan 15, 2026126.92129.04126.92127.40127.400.60%492,586
Jan 14, 2026124.35126.75124.35126.64126.641.52%469,815
Jan 13, 2026124.54125.29123.20124.74124.740.52%534,895
Jan 12, 2026126.82127.23123.87124.09124.09-1.60%715,171
Jan 9, 2026125.31126.16124.81126.11126.110.48%635,518
Jan 8, 2026121.96125.99121.96125.51125.512.24%691,025
Jan 7, 2026123.21124.15122.37122.76122.76-0.07%784,839
Jan 6, 2026120.56122.87120.56122.85122.851.41%862,337
Jan 5, 2026122.13122.13120.04121.14121.14-0.81%589,408
Jan 2, 2026123.59123.59121.39122.13122.13-1.44%492,292
Dec 31, 2025124.63124.71123.76123.91123.91-1.24%465,360
Dec 30, 2025124.72125.69124.50125.47124.430.52%487,200
Dec 29, 2025124.00124.92123.99124.82123.790.45%355,604
Dec 26, 2025124.76124.76123.81124.26123.23-0.15%316,166
Dec 24, 2025123.78124.74123.69124.45123.420.84%194,802
Dec 23, 2025123.34124.08122.53123.41122.390.18%582,132
Dec 22, 2025122.22124.01121.72123.19122.170.37%674,853
Dec 19, 2025123.50123.50121.49122.74121.72-0.15%2,058,304
Dec 18, 2025123.77124.65122.70122.93121.91-0.97%968,811
Dec 17, 2025122.65124.54122.53124.13123.100.73%1,165,284
Dec 16, 2025124.31124.62122.73123.23122.21-0.53%1,026,027
Dec 15, 2025122.81123.99121.33123.89122.861.38%1,026,156
Dec 12, 2025123.41124.09121.51122.20121.19-0.80%859,769
Dec 11, 2025122.80125.45122.64123.18122.160.85%1,249,103
Dec 10, 2025123.44124.41122.13122.14121.13-0.73%1,069,437
Dec 9, 2025125.38126.68122.81123.04122.02-1.98%813,116
Dec 8, 2025127.70129.18125.47125.53124.49-2.11%761,807
Dec 5, 2025127.37128.33126.49128.23127.170.71%662,241
Dec 4, 2025127.71129.68127.09127.33126.27-0.01%541,192
Dec 3, 2025127.37128.21126.75127.34126.280.06%686,713
Dec 2, 2025128.40128.53126.34127.26126.21-0.70%406,332
Dec 1, 2025128.67128.67127.67128.16127.10-0.53%597,652
Nov 28, 2025128.78130.00127.44128.84127.770.20%372,170
Nov 26, 2025128.32130.01128.25128.58127.510.05%548,946
Nov 25, 2025128.77130.18128.46128.52127.45-0.23%428,023
Nov 24, 2025127.87128.93126.15128.82127.750.46%769,434
Nov 21, 2025125.84128.57125.39128.23127.172.41%699,088
Nov 20, 2025126.14127.05124.81125.21124.17-0.25%572,300
Nov 19, 2025126.60126.60125.09125.52124.480.06%449,279
Nov 18, 2025125.66126.66125.12125.44124.40-0.28%360,834
Nov 17, 2025127.33127.33125.29125.79124.75-0.81%328,920
Nov 14, 2025126.12127.19125.62126.82125.771.04%368,686
Nov 13, 2025126.74127.09125.36125.51124.47-1.09%556,395
Nov 12, 2025126.98128.47126.88126.89125.84-0.77%549,648
Nov 11, 2025126.49128.53126.49127.87126.811.59%585,921
Nov 10, 2025126.17126.65125.24125.87124.83-0.59%396,240
Nov 7, 2025124.54126.70124.54126.62125.571.95%720,202
Nov 6, 2025124.93126.42124.06124.20123.17-0.68%468,907
Nov 5, 2025124.95125.83124.43125.05124.010.20%766,129
Nov 4, 2025123.72125.07123.24124.80123.770.22%592,432
Nov 3, 2025124.65126.12123.41124.52123.49-1.64%1,347,965
Oct 31, 2025124.15126.65122.19126.60125.553.04%1,624,630
Oct 30, 2025119.40126.17119.40122.87121.852.79%1,216,096
Oct 29, 2025121.95121.95118.56119.53118.54-2.32%1,109,119
Oct 28, 2025123.81123.81121.68122.37121.36-1.69%434,987
Oct 27, 2025124.00125.28123.53124.47123.440.33%575,461
Oct 24, 2025124.07125.00123.41124.06123.030.58%341,784
Oct 23, 2025125.25125.84121.14123.34122.32-1.84%973,094
Oct 22, 2025125.36125.88124.37125.65124.610.73%536,132
Oct 21, 2025124.57125.23123.88124.74123.710.31%546,658
Oct 20, 2025124.04124.40122.61124.36123.330.46%429,233
Oct 17, 2025123.69124.29122.83123.79122.760.08%564,582
Oct 16, 2025125.02125.50122.70123.69122.66-0.74%606,049
Oct 15, 2025123.23126.29121.77124.61123.581.17%924,918
Oct 14, 2025121.81123.46121.28123.17122.151.42%1,373,995