Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
128.30
+0.66 (0.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026126.84129.94126.70128.30128.300.52%1,565,293
Apr 27, 2026129.71130.41127.49127.64127.64-1.69%769,945
Apr 24, 2026129.39130.24128.80129.83129.830.18%633,907
Apr 23, 2026128.34130.06128.31129.60129.601.37%870,056
Apr 22, 2026129.22129.75126.52127.85127.85-1.06%802,897
Apr 21, 2026130.36130.43128.21129.22129.22-0.79%501,055
Apr 20, 2026130.00131.18129.33130.25130.25-0.17%1,045,817
Apr 17, 2026128.14130.56128.14130.47130.471.75%860,052
Apr 16, 2026129.03130.19127.53128.23128.23-0.33%702,873
Apr 15, 2026129.37130.22128.25128.66128.66-1.07%954,648
Apr 14, 2026129.13130.46128.79130.05130.050.41%598,065
Apr 13, 2026129.00130.20127.83129.52129.520.17%414,582
Apr 10, 2026128.60129.86127.76129.30129.300.48%430,735
Apr 9, 2026128.30130.27127.98128.68128.680.05%715,242
Apr 8, 2026127.94129.37127.72128.62128.621.32%876,151
Apr 7, 2026127.50128.49126.69126.94126.94-0.70%496,419
Apr 6, 2026128.47129.97127.58127.84127.84-1.09%363,918
Apr 2, 2026127.66129.52127.45129.25129.251.47%391,268
Apr 1, 2026125.96127.84125.04127.38127.381.13%692,860
Mar 31, 2026126.52127.12124.43125.96125.96-0.19%883,069
Mar 30, 2026126.22127.97125.46126.20125.080.50%793,583
Mar 27, 2026128.51128.96125.23125.57124.46-1.77%489,139
Mar 26, 2026127.00128.89127.00127.83126.700.15%440,454
Mar 25, 2026129.92130.49127.63127.64126.51-0.87%484,662
Mar 24, 2026128.83130.50128.44128.76127.62-0.22%614,411
Mar 23, 2026131.52132.02128.91129.04127.89-1.07%819,867
Mar 20, 2026131.57131.77129.47130.44129.28-0.52%1,628,571
Mar 19, 2026131.16132.44130.57131.12129.96-0.85%1,240,300
Mar 18, 2026134.36135.09132.08132.24131.07-2.24%996,788
Mar 17, 2026135.81136.68135.17135.27134.070.24%525,991
Mar 16, 2026135.71136.65132.88134.95133.750.38%781,116
Mar 13, 2026136.58137.59134.36134.44133.25-0.41%809,914
Mar 12, 2026136.04137.15134.90135.00133.80-0.96%1,117,354
Mar 11, 2026136.09137.16134.92136.31135.10-0.25%1,055,507
Mar 10, 2026135.14137.32134.27136.65135.440.89%999,879
Mar 9, 2026135.68136.06133.18135.44134.24-0.93%981,104
Mar 6, 2026135.64137.41134.30136.71135.500.01%846,799
Mar 5, 2026134.86136.95134.64136.69135.480.61%850,228
Mar 4, 2026135.86136.13133.78135.86134.65-0.40%736,539
Mar 3, 2026135.33136.95134.28136.41135.20-0.56%660,005
Mar 2, 2026136.34137.85135.32137.18135.960.53%768,545
Feb 27, 2026136.26137.84134.69136.46135.250.50%3,437,065
Feb 26, 2026133.47136.14133.10135.78134.572.41%995,618
Feb 25, 2026130.72135.58130.72132.59131.410.97%1,139,237
Feb 24, 2026131.01131.83129.78131.32130.150.12%915,380
Feb 23, 2026131.30132.61130.81131.16130.000.24%724,345
Feb 20, 2026130.36130.92128.91130.85129.691.21%711,286
Feb 19, 2026129.28131.99129.17129.28128.13-0.55%690,472
Feb 18, 2026132.23133.25129.93129.99128.84-1.13%782,198
Feb 17, 2026132.00133.10130.55131.47130.300.52%636,028
Feb 13, 2026129.11131.22127.63130.79129.631.47%734,969
Feb 12, 2026129.00131.27127.58128.89127.750.85%1,148,879
Feb 11, 2026126.72128.44126.40127.81126.68-0.35%672,307
Feb 10, 2026125.89128.89125.10128.26127.122.09%620,840
Feb 9, 2026125.32126.34123.77125.63124.52-0.05%663,147
Feb 6, 2026124.30126.12122.70125.69124.571.63%1,402,498
Feb 5, 2026115.90126.18115.90123.68122.58-3.31%1,882,909
Feb 4, 2026128.16129.83127.83127.92126.780.27%1,010,069
Feb 3, 2026126.06128.18126.06127.57126.441.37%645,700
Feb 2, 2026125.86127.81125.47125.85124.73-1.24%667,075
Jan 30, 2026126.54127.76125.35127.43126.300.66%746,152
Jan 29, 2026124.95126.73124.05126.59125.472.11%813,559
Jan 28, 2026127.46127.46123.68123.97122.87-2.42%804,389
Jan 27, 2026124.93128.37124.93127.04125.911.72%967,954
Jan 26, 2026127.14127.14124.25124.89123.78-1.24%555,582
Jan 23, 2026125.73126.93124.49126.46125.340.71%505,589
Jan 22, 2026125.69126.60125.16125.57124.460.47%601,741
Jan 21, 2026126.65127.48124.84124.98123.87-0.80%977,110
Jan 20, 2026129.85130.03125.72125.99124.87-3.25%828,547
Jan 16, 2026126.77130.30126.49130.22129.062.21%568,541
Jan 15, 2026126.92129.04126.92127.40126.270.60%492,586
Jan 14, 2026124.35126.75124.35126.64125.521.52%469,815
Jan 13, 2026124.54125.29123.20124.74123.630.52%534,895
Jan 12, 2026126.82127.23123.87124.09122.99-1.60%715,171
Jan 9, 2026125.31126.16124.81126.11124.990.48%635,518
Jan 8, 2026121.96125.99121.96125.51124.402.24%691,025
Jan 7, 2026123.21124.15122.37122.76121.67-0.07%784,839
Jan 6, 2026120.56122.87120.56122.85121.761.41%862,337
Jan 5, 2026122.13122.13120.04121.14120.06-0.81%589,408
Jan 2, 2026123.59123.59121.39122.13121.05-1.44%492,292
Dec 31, 2025124.63124.71123.76123.91122.81-1.24%465,360
Dec 30, 2025124.72125.69124.50125.47123.330.52%487,200
Dec 29, 2025124.00124.92123.99124.82122.690.45%355,604
Dec 26, 2025124.76124.76123.81124.26122.14-0.15%316,166
Dec 24, 2025123.78124.74123.69124.45122.320.84%194,802
Dec 23, 2025123.34124.08122.53123.41121.300.18%582,132
Dec 22, 2025122.22124.01121.72123.19121.080.37%674,853
Dec 19, 2025123.50123.50121.49122.74120.64-0.15%2,058,304
Dec 18, 2025123.77124.65122.70122.93120.83-0.97%968,811
Dec 17, 2025122.65124.54122.53124.13122.010.73%1,165,284
Dec 16, 2025124.31124.62122.73123.23121.12-0.53%1,026,027
Dec 15, 2025122.81123.99121.33123.89121.771.38%1,026,156
Dec 12, 2025123.41124.09121.51122.20120.11-0.80%859,769
Dec 11, 2025122.80125.45122.64123.18121.070.85%1,249,103
Dec 10, 2025123.44124.41122.13122.14120.05-0.73%1,069,437
Dec 9, 2025125.38126.68122.81123.04120.94-1.98%813,116
Dec 8, 2025127.70129.18125.47125.53123.38-2.11%761,807
Dec 5, 2025127.37128.33126.49128.23126.040.71%662,241
Dec 4, 2025127.71129.68127.09127.33125.15-0.01%541,192
Dec 3, 2025127.37128.21126.75127.34125.160.06%686,713