Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
126.64
-1.49 (-1.16%)
Jun 27, 2025, 4:00 PM - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 2025128.12129.54125.87126.64126.64-1.16%1,556,819
Jun 26, 2025127.87128.37126.31128.13128.130.89%700,696
Jun 25, 2025127.22127.93126.12127.00127.00-0.86%659,044
Jun 24, 2025127.49128.78126.47128.10128.100.13%431,670
Jun 23, 2025125.23128.29125.23127.94127.941.45%599,059
Jun 20, 2025126.24127.00124.36126.11126.110.13%1,300,256
Jun 18, 2025124.42126.31124.04125.94125.941.64%752,801
Jun 17, 2025123.13124.75122.66123.91123.910.63%887,854
Jun 16, 2025124.48125.39123.13123.13123.13-0.39%662,906
Jun 13, 2025124.32125.87122.52123.61123.61-1.74%1,163,148
Jun 12, 2025125.49126.02124.25125.80125.800.30%946,762
Jun 11, 2025127.17128.66124.91125.42125.42-1.06%1,309,544
Jun 10, 2025126.21127.78125.68126.77126.771.32%1,075,617
Jun 9, 2025124.57126.76123.22125.12125.120.55%743,975
Jun 6, 2025124.83125.77122.35124.44124.44-0.28%1,053,848
Jun 5, 2025124.45125.52123.77124.79124.790.26%853,038
Jun 4, 2025122.99125.15122.50124.47124.471.19%693,886
Jun 3, 2025123.32123.54121.45123.01123.01-0.65%626,585
Jun 2, 2025123.49124.02121.74123.82123.820.31%601,333
May 30, 2025122.04123.64121.16123.44123.440.84%1,137,516
May 29, 2025120.79122.71120.79122.41122.411.36%734,481
May 28, 2025122.49122.49120.21120.77120.77-1.20%647,566
May 27, 2025120.97122.94120.01122.24122.241.93%627,800
May 23, 2025118.62120.41117.71119.93119.930.80%613,071
May 22, 2025120.54121.53118.41118.98118.98-1.62%662,192
May 21, 2025123.52123.71120.94120.94120.94-2.56%461,156
May 20, 2025122.64124.60122.64124.12124.120.58%487,830
May 19, 2025122.13123.69121.97123.41123.410.11%390,791
May 16, 2025121.04123.50119.21123.27123.271.70%576,357
May 15, 2025119.21121.22118.56121.21121.212.18%645,421
May 14, 2025118.48120.00117.14118.62118.62-4.57%988,368
May 13, 2025125.66125.78122.40124.30120.25-0.61%857,602
May 12, 2025126.91126.91123.52125.06120.98-0.32%707,189
May 9, 2025123.85125.76123.32125.46121.371.54%385,630
May 8, 2025124.88125.94123.17123.56119.53-0.85%1,025,211
May 7, 2025123.80125.26122.92124.62120.56-0.04%1,196,661
May 6, 2025130.59130.59124.12124.67120.60-4.39%1,199,301
May 5, 2025132.29132.72129.90130.40126.15-1.40%1,054,711
May 2, 2025131.45133.19130.48132.25127.941.43%805,413
May 1, 2025125.00131.05124.20130.38126.134.78%1,344,156
Apr 30, 2025123.52124.83121.55124.43120.370.94%652,164
Apr 29, 2025123.47123.92122.03123.27119.250.01%393,250
Apr 28, 2025122.68123.92121.16123.26119.240.77%619,616
Apr 25, 2025122.70123.20121.13122.32118.330.10%547,895
Apr 24, 2025122.31123.56121.24122.20118.210.11%614,641
Apr 23, 2025121.93123.69121.09122.07118.090.59%653,829
Apr 22, 2025121.70122.67120.03121.35117.390.17%682,941
Apr 21, 2025121.92122.78119.88121.15117.20-1.75%415,502
Apr 17, 2025121.99124.01121.99123.31119.291.32%418,565
Apr 16, 2025122.21123.52120.47121.70117.73-0.64%604,512