Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	33.84	33.84	33.81	33.81	33.81	-0.94%	843
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
Oct 3, 2025	34.72	34.83	34.62	34.83	34.83	1.22%	23
Oct 2, 2025	34.38	34.59	34.21	34.41	34.41	0.58%	18
Oct 1, 2025	34.50	34.65	34.20	34.21	34.21	0.03%	42
Sep 30, 2025	34.00	34.20	34.00	34.20	34.20	0.44%	56
Sep 29, 2025	34.05	34.05	34.05	34.05	34.05	-0.61%	5
Sep 26, 2025	34.32	34.32	34.26	34.26	34.07	-	103
Sep 25, 2025	34.26	34.26	34.26	34.26	34.07	-	2
Sep 24, 2025	34.24	34.26	34.24	34.26	34.07	0.32%	31
Sep 23, 2025	34.14	34.26	34.10	34.15	33.96	0.21%	628
Sep 22, 2025	34.08	34.08	34.08	34.08	33.89	-0.32%	1,579
Sep 19, 2025	34.29	34.35	34.19	34.19	34.00	0.26%	1,676
Sep 18, 2025	34.00	34.10	33.88	34.10	33.91	0.35%	136
Sep 17, 2025	34.00	34.38	33.98	33.98	33.79	-0.06%	87
Sep 16, 2025	33.93	34.00	33.93	34.00	33.81	-1.36%	249