Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2025	34.25	34.25	34.14	34.14	34.14	-0.35%	10
Dec 22, 2025	34.23	34.26	34.23	34.26	34.26	0.71%	17
Dec 19, 2025	34.02	34.02	34.02	34.02	34.02	-0.03%	100
Dec 18, 2025	34.08	34.08	33.94	34.03	34.03	-0.93%	306
Dec 17, 2025	34.35	34.41	34.35	34.35	34.35	1.51%	23
Dec 16, 2025	33.84	33.84	33.84	33.84	33.84	1.26%	1,580
Dec 15, 2025	32.89	33.42	32.86	33.42	33.42	0.75%	57
Dec 12, 2025	33.39	33.39	33.10	33.17	33.17	-0.75%	214
Dec 11, 2025	33.71	33.71	33.42	33.42	33.42	-0.86%	6
Dec 10, 2025	34.31	34.31	33.60	33.71	33.71	-0.12%	519
Dec 9, 2025	33.66	33.75	33.63	33.75	33.75	-0.65%	9
Dec 8, 2025	35.37	35.37	33.97	33.97	33.97	0.15%	250
Dec 5, 2025	33.92	33.92	33.92	33.92	33.92	0.33%	1
Dec 4, 2025	33.81	33.81	33.81	33.81	33.81	-0.53%	13
Dec 3, 2025	33.84	33.99	33.81	33.99	33.99	-0.41%	844
Dec 2, 2025	34.20	34.20	33.96	34.13	34.13	-0.90%	103
Dec 1, 2025	34.38	34.44	34.38	34.44	34.44	1.20%	272
Nov 27, 2025	34.70	34.70	34.03	34.03	34.03	-2.21%	149
Nov 24, 2025	34.24	34.80	34.24	34.80	34.80	0.49%	102
Nov 21, 2025	34.57	34.72	34.57	34.63	34.63	3.90%	124
Nov 19, 2025	33.33	33.33	33.33	33.33	33.33	-0.39%	100
Nov 18, 2025	33.46	33.46	33.46	33.46	33.46	-0.09%	100
Nov 17, 2025	33.66	33.66	33.49	33.49	33.49	0.09%	203
Nov 14, 2025	33.22	33.46	33.22	33.46	33.46	0.97%	541
Nov 13, 2025	33.45	33.45	33.14	33.14	33.14	-2.30%	130
Nov 12, 2025	33.72	33.96	33.72	33.92	33.92	0.59%	331
Nov 11, 2025	34.32	34.32	32.55	33.72	33.72	3.56%	2,496
Nov 10, 2025	34.47	34.47	32.56	32.56	32.56	-	136
Nov 7, 2025	32.56	32.56	32.56	32.56	32.56	-2.34%	196
Nov 6, 2025	34.56	34.56	33.34	33.34	33.34	-0.09%	13
Nov 5, 2025	33.48	33.48	33.37	33.37	33.37	-0.33%	45
Nov 4, 2025	33.25	33.63	33.25	33.48	33.48	0.48%	158
Nov 3, 2025	33.47	33.69	33.29	33.32	33.32	-1.65%	548
Oct 31, 2025	33.88	33.88	33.88	33.88	33.88	2.14%	100
Oct 30, 2025	31.80	33.67	31.80	33.17	33.17	3.82%	408
Oct 29, 2025	31.95	32.04	31.89	31.95	31.95	-2.02%	48
Oct 28, 2025	33.00	33.01	32.61	32.61	32.61	-2.04%	14,133
Oct 27, 2025	33.42	33.42	33.29	33.29	33.29	-0.83%	115
Oct 24, 2025	33.41	33.57	33.41	33.57	33.57	1.27%	4
Oct 23, 2025	33.33	33.33	32.97	33.15	33.15	-2.21%	90
Oct 22, 2025	33.90	33.90	33.90	33.90	33.90	1.44%	3
Oct 20, 2025	33.37	33.42	33.19	33.42	33.42	0.15%	132
Oct 17, 2025	35.31	35.31	33.37	33.37	33.37	-0.77%	58
Oct 16, 2025	33.96	33.96	33.63	33.63	33.63	-1.52%	15
Oct 15, 2025	34.08	34.35	34.03	34.15	34.15	1.97%	277
Oct 14, 2025	33.36	33.54	33.36	33.49	33.49	1.30%	33
Oct 13, 2025	35.14	35.14	33.06	33.06	33.06	-2.62%	11
Oct 10, 2025	33.92	34.00	33.80	33.95	33.95	0.47%	50
Oct 7, 2025	34.11	34.14	33.79	33.79	33.79	-1.54%	108
Oct 6, 2025	34.32	34.32	34.32	34.32	34.32	-1.46%	8