Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
125.06
-0.40 (-0.32%)
At close: May 12, 2025, 4:00 PM
125.84
+0.78 (0.62%)
After-hours: May 12, 2025, 7:31 PM EDT
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 126.91 | 126.91 | 123.52 | 125.06 | 125.06 | -0.32% | 707,189 |
| May 9, 2025 | 123.85 | 125.76 | 123.32 | 125.46 | 125.46 | 1.54% | 385,630 |
| May 8, 2025 | 124.88 | 125.94 | 123.17 | 123.56 | 123.56 | -0.85% | 1,025,211 |
| May 7, 2025 | 123.80 | 125.26 | 122.92 | 124.62 | 124.62 | -0.04% | 1,196,661 |
| May 6, 2025 | 130.59 | 130.59 | 124.12 | 124.67 | 124.67 | -4.39% | 1,199,301 |
| May 5, 2025 | 132.29 | 132.72 | 129.90 | 130.40 | 130.40 | -1.40% | 1,054,711 |
| May 2, 2025 | 131.45 | 133.19 | 130.48 | 132.25 | 132.25 | 1.43% | 805,413 |
| May 1, 2025 | 125.00 | 131.05 | 124.20 | 130.38 | 130.38 | 4.78% | 1,344,156 |
| Apr 30, 2025 | 123.52 | 124.83 | 121.55 | 124.43 | 124.43 | 0.94% | 652,164 |
| Apr 29, 2025 | 123.47 | 123.92 | 122.03 | 123.27 | 123.27 | 0.01% | 393,250 |
| Apr 28, 2025 | 122.68 | 123.92 | 121.16 | 123.26 | 123.26 | 0.77% | 619,616 |
| Apr 25, 2025 | 122.70 | 123.20 | 121.13 | 122.32 | 122.32 | 0.10% | 547,895 |
| Apr 24, 2025 | 122.31 | 123.56 | 121.24 | 122.20 | 122.20 | 0.11% | 614,641 |
| Apr 23, 2025 | 121.93 | 123.69 | 121.09 | 122.07 | 122.07 | 0.59% | 653,829 |
| Apr 22, 2025 | 121.70 | 122.67 | 120.03 | 121.35 | 121.35 | 0.17% | 682,941 |
| Apr 21, 2025 | 121.92 | 122.78 | 119.88 | 121.15 | 121.15 | -1.75% | 415,502 |
| Apr 17, 2025 | 121.99 | 124.01 | 121.99 | 123.31 | 123.31 | 1.32% | 418,565 |
| Apr 16, 2025 | 122.21 | 123.52 | 120.47 | 121.70 | 121.70 | -0.64% | 604,512 |
| Apr 15, 2025 | 123.20 | 123.71 | 121.57 | 122.48 | 122.48 | -0.57% | 547,127 |
| Apr 14, 2025 | 120.83 | 123.70 | 120.07 | 123.18 | 123.18 | 2.12% | 431,599 |
| Apr 11, 2025 | 118.00 | 120.62 | 115.62 | 120.62 | 120.62 | 1.46% | 588,183 |
| Apr 10, 2025 | 119.88 | 121.84 | 115.50 | 118.88 | 118.88 | -2.08% | 754,218 |
| Apr 9, 2025 | 112.99 | 121.82 | 109.22 | 121.41 | 121.41 | 5.92% | 1,389,528 |
| Apr 8, 2025 | 123.98 | 125.00 | 113.74 | 114.62 | 114.62 | -3.87% | 1,151,808 |
| Apr 7, 2025 | 121.13 | 124.32 | 117.55 | 119.23 | 119.23 | -4.08% | 859,202 |
| Apr 4, 2025 | 129.08 | 130.76 | 124.23 | 124.30 | 124.30 | -4.44% | 761,160 |
| Apr 3, 2025 | 128.24 | 131.35 | 128.24 | 130.07 | 130.07 | 0.88% | 833,563 |
| Apr 2, 2025 | 128.90 | 129.28 | 127.61 | 128.93 | 128.93 | 0.35% | 389,836 |
| Apr 1, 2025 | 129.51 | 129.98 | 127.89 | 128.48 | 128.48 | -0.12% | 690,359 |
| Mar 31, 2025 | 129.45 | 130.75 | 128.14 | 128.64 | 128.64 | -1.24% | 1,135,997 |
| Mar 28, 2025 | 129.21 | 130.36 | 128.13 | 130.25 | 129.31 | 1.67% | 952,380 |
| Mar 27, 2025 | 130.03 | 131.47 | 127.01 | 128.11 | 127.18 | -1.39% | 944,387 |
| Mar 26, 2025 | 129.03 | 130.22 | 128.13 | 129.91 | 128.97 | 1.36% | 566,711 |
| Mar 25, 2025 | 130.53 | 130.66 | 127.25 | 128.17 | 127.24 | -1.68% | 665,197 |
| Mar 24, 2025 | 131.02 | 132.20 | 129.10 | 130.36 | 129.41 | -0.47% | 616,880 |
| Mar 21, 2025 | 132.00 | 132.57 | 130.61 | 130.98 | 130.03 | -0.47% | 1,167,372 |
| Mar 20, 2025 | 132.38 | 133.40 | 130.85 | 131.60 | 130.65 | -0.01% | 857,293 |
| Mar 19, 2025 | 132.69 | 133.04 | 130.81 | 131.61 | 130.66 | -0.93% | 883,112 |
| Mar 18, 2025 | 131.17 | 133.69 | 130.90 | 132.84 | 131.88 | 0.61% | 831,298 |
| Mar 17, 2025 | 127.51 | 132.18 | 127.22 | 132.04 | 131.08 | 3.04% | 969,903 |
| Mar 14, 2025 | 126.35 | 128.27 | 125.77 | 128.14 | 127.21 | 2.01% | 860,265 |
| Mar 13, 2025 | 128.00 | 130.24 | 124.74 | 125.62 | 124.71 | -1.94% | 548,562 |
| Mar 12, 2025 | 128.86 | 129.59 | 127.39 | 128.11 | 127.18 | -1.27% | 583,378 |
| Mar 11, 2025 | 131.13 | 132.16 | 129.04 | 129.76 | 128.82 | -1.41% | 803,635 |
| Mar 10, 2025 | 134.33 | 135.49 | 130.56 | 131.61 | 130.66 | -1.51% | 921,020 |
| Mar 7, 2025 | 133.19 | 134.95 | 132.17 | 133.63 | 132.66 | 1.73% | 1,227,343 |
| Mar 6, 2025 | 133.13 | 133.38 | 129.96 | 131.36 | 130.41 | -1.91% | 907,337 |
| Mar 5, 2025 | 131.64 | 134.31 | 130.57 | 133.92 | 132.95 | 0.94% | 989,488 |
| Mar 4, 2025 | 136.93 | 137.77 | 132.42 | 132.67 | 131.71 | -2.76% | 957,262 |
| Mar 3, 2025 | 135.83 | 136.57 | 133.55 | 136.43 | 135.44 | 0.21% | 1,149,250 |