Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	32.16	32.16	32.16	32.16	32.16	-2.46%	5
Feb 5, 2026	33.06	33.06	32.73	32.97	32.97	-1.82%	16
Feb 4, 2026	33.75	33.75	33.58	33.58	33.58	0.66%	41
Feb 3, 2026	31.00	33.36	31.00	33.36	33.36	1.09%	15
Feb 2, 2026	34.49	34.49	33.00	33.00	33.00	4.27%	6,681
Jan 30, 2026	31.65	31.65	31.65	31.65	31.65	-3.36%	100
Jan 29, 2026	32.72	32.75	32.36	32.75	32.75	1.21%	36
Jan 28, 2026	33.55	33.55	32.36	32.36	32.36	-2.71%	513
Jan 27, 2026	33.17	33.41	33.06	33.26	33.26	0.24%	31
Jan 26, 2026	33.60	33.60	32.85	33.18	33.18	-1.54%	90
Jan 23, 2026	35.00	35.00	33.70	33.70	33.70	1.11%	14
Jan 21, 2026	34.01	34.01	32.71	33.33	33.33	-1.97%	39
Jan 20, 2026	34.71	34.78	34.00	34.00	34.00	-2.02%	33
Jan 19, 2026	34.70	34.70	34.70	34.70	34.70	-	1
Jan 16, 2026	34.25	34.70	34.25	34.70	34.70	1.02%	416
Jan 15, 2026	34.89	34.89	34.35	34.35	34.35	0.70%	122
Jan 14, 2026	34.02	34.11	34.02	34.11	34.11	-1.47%	33
Jan 13, 2026	34.62	34.62	34.62	34.62	34.62	3.41%	4
Jan 9, 2026	33.48	33.48	33.48	33.48	33.48	0.21%	4
Jan 8, 2026	33.41	33.41	33.41	33.41	33.41	0.66%	1
Jan 7, 2026	33.30	33.30	33.19	33.19	33.19	1.50%	414
Jan 6, 2026	34.66	34.66	32.70	32.70	32.70	0.55%	12,711
Jan 5, 2026	34.92	34.92	32.49	32.52	32.52	-1.36%	26
Jan 2, 2026	33.57	33.57	32.91	32.97	32.97	-5.80%	611
Dec 30, 2025	34.99	35.00	34.99	35.00	35.00	1.42%	62
Dec 29, 2025	34.14	34.51	32.70	34.51	34.31	0.26%	199
Dec 26, 2025	34.42	34.42	34.42	34.42	34.22	0.82%	19
Dec 23, 2025	34.25	34.25	34.14	34.14	33.94	-0.35%	10
Dec 22, 2025	34.23	34.26	34.23	34.26	34.06	0.71%	17
Dec 19, 2025	34.02	34.02	34.02	34.02	33.82	-0.03%	100
Dec 18, 2025	34.08	34.08	33.94	34.03	33.83	-0.93%	306
Dec 17, 2025	34.35	34.41	34.35	34.35	34.15	1.51%	23
Dec 16, 2025	33.84	33.84	33.84	33.84	33.64	1.26%	1,580
Dec 15, 2025	32.89	33.42	32.86	33.42	33.22	0.75%	57
Dec 12, 2025	33.39	33.39	33.10	33.17	32.98	-0.75%	214
Dec 11, 2025	33.71	33.71	33.42	33.42	33.22	-0.86%	6
Dec 10, 2025	34.31	34.31	33.60	33.71	33.51	-0.12%	519
Dec 9, 2025	33.66	33.75	33.63	33.75	33.55	-0.65%	9
Dec 8, 2025	35.37	35.37	33.97	33.97	33.77	0.15%	250
Dec 5, 2025	33.92	33.92	33.92	33.92	33.72	0.33%	1
Dec 4, 2025	33.81	33.81	33.81	33.81	33.61	-0.53%	13
Dec 3, 2025	33.84	33.99	33.81	33.99	33.79	-0.41%	844
Dec 2, 2025	34.20	34.20	33.96	34.13	33.93	-0.90%	103
Dec 1, 2025	34.38	34.44	34.38	34.44	34.24	1.20%	272
Nov 27, 2025	34.70	34.70	34.03	34.03	33.83	-2.21%	149
Nov 24, 2025	34.24	34.80	34.24	34.80	34.60	0.49%	102
Nov 21, 2025	34.57	34.72	34.57	34.63	34.43	3.90%	124
Nov 19, 2025	33.33	33.33	33.33	33.33	33.13	-0.39%	100
Nov 18, 2025	33.46	33.46	33.46	33.46	33.26	-0.09%	100
Nov 17, 2025	33.66	33.66	33.49	33.49	33.29	0.09%	203