Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
121.25
+2.67 (2.25%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026118.92121.74118.92121.25121.252.25%2,592,744
Jun 25, 2026119.02119.64117.46118.58118.58-1.13%1,080,835
Jun 24, 2026119.99121.26118.37119.93119.930.36%1,146,384
Jun 23, 2026119.24120.44117.79119.50119.501.02%1,284,843
Jun 22, 2026122.67122.67117.56118.29118.29-0.14%1,217,478
Jun 18, 2026123.33123.33118.30118.46118.46-2.82%1,557,022
Jun 17, 2026123.29124.28121.60121.90121.90-1.84%949,060
Jun 16, 2026124.64125.10123.26124.18124.18-0.18%878,401
Jun 15, 2026126.85127.59124.10124.41124.41-2.00%951,133
Jun 12, 2026125.69127.14124.66126.95126.950.87%892,040
Jun 11, 2026127.03128.05125.77125.85125.85-0.62%753,924
Jun 10, 2026125.72127.65125.18126.64126.641.53%1,493,670
Jun 9, 2026121.98125.51121.74124.73124.732.08%1,802,790
Jun 8, 2026123.80124.18121.77122.19122.19-1.21%1,446,187
Jun 5, 2026121.81124.54121.81123.69123.690.82%1,350,076
Jun 4, 2026122.26123.07119.90122.69122.691.79%1,835,370
Jun 3, 2026120.86123.56120.35120.53120.53-0.60%1,159,298
Jun 2, 2026120.70122.98120.41121.26121.260.76%847,948
Jun 1, 2026122.69123.99120.35120.35120.35-2.68%973,692
May 29, 2026124.21124.70121.99123.66123.66-1.07%2,435,047
May 28, 2026124.16125.81123.14125.00125.000.18%1,063,100
May 27, 2026124.14126.38124.14124.78124.78-0.07%831,173
May 26, 2026127.65128.61123.85124.87124.87-2.25%851,995
May 22, 2026126.58127.98125.53127.75127.751.16%946,658
May 21, 2026122.79126.43122.24126.29126.292.68%1,007,812
May 20, 2026121.85123.01121.01122.99122.990.86%809,644
May 19, 2026121.36122.68120.73121.94121.940.35%646,124
May 18, 2026120.96122.44120.96121.51121.510.91%590,581
May 15, 2026122.51122.51120.19120.41120.41-1.20%758,522
May 14, 2026123.24123.75121.38121.87121.87-1.94%711,446
May 13, 2026124.18125.19123.79124.28124.28-0.50%721,858
May 12, 2026126.15126.25124.59124.91124.91-0.70%642,370
May 11, 2026126.28126.85124.84125.79125.79-0.12%869,376
May 8, 2026126.22126.42124.70125.94125.94-0.10%794,022
May 7, 2026126.39126.94124.69126.07126.070.12%842,093
May 6, 2026125.61127.77124.98125.92125.920.52%960,952
May 5, 2026124.66125.64123.32125.27125.270.40%536,817
May 4, 2026125.91127.15123.70124.77124.77-1.41%575,404
May 1, 2026128.22129.06126.14126.55126.55-1.01%679,378
Apr 30, 2026127.00128.47126.85127.84127.841.01%1,062,361
Apr 29, 2026127.72128.26125.04126.56126.56-1.36%908,034
Apr 28, 2026126.84129.94126.70128.30128.300.52%1,565,293
Apr 27, 2026129.71130.41127.49127.64127.64-1.69%770,065
Apr 24, 2026129.39130.24128.80129.83129.830.18%636,877
Apr 23, 2026128.34130.06128.31129.60129.601.37%870,056
Apr 22, 2026129.22129.75126.52127.85127.85-1.06%802,907
Apr 21, 2026130.36130.43128.21129.22129.22-0.79%501,055
Apr 20, 2026130.00131.18129.33130.25130.25-0.17%1,045,908
Apr 17, 2026128.14130.56128.14130.47130.471.75%860,429
Apr 16, 2026129.03130.19127.53128.23128.23-0.33%702,878
Apr 15, 2026129.37130.22128.25128.66128.66-1.07%954,648
Apr 14, 2026129.13130.46128.79130.05130.050.41%598,909
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%496,440
Apr 6, 2026128.47129.97127.58127.84127.84-1.09%363,918
Apr 2, 2026127.66129.52127.45129.25129.251.47%391,292
Apr 1, 2026125.96127.84125.04127.38127.381.13%692,905
Mar 31, 2026126.52127.12124.43125.96125.960.70%898,458
Mar 30, 2026126.22127.97125.46126.20125.080.50%793,753
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