Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	34.50	34.70	34.50	34.50	34.50	-1.54%	10
Mar 18, 2026	35.04	35.04	35.04	35.04	35.04	-0.37%	3
Mar 17, 2026	34.73	35.52	34.73	35.17	35.17	-0.76%	185
Mar 16, 2026	35.52	35.52	35.44	35.44	35.44	-1.03%	3
Mar 13, 2026	35.81	35.81	35.81	35.81	35.81	0.03%	18
Mar 12, 2026	35.69	35.80	35.69	35.80	35.80	1.59%	24
Mar 11, 2026	35.24	35.24	35.24	35.24	35.24	0.46%	10
Mar 10, 2026	36.47	36.47	35.08	35.08	35.08	-0.43%	12
Mar 9, 2026	35.33	35.33	34.98	35.23	35.23	-2.14%	56
Mar 6, 2026	34.41	36.09	34.41	36.00	36.00	-0.17%	102
Mar 5, 2026	35.81	36.06	35.81	36.06	36.06	1.55%	44
Mar 4, 2026	35.39	35.51	35.39	35.51	35.51	-0.95%	11
Mar 3, 2026	34.50	36.05	34.50	35.85	35.85	1.01%	43
Mar 2, 2026	35.49	35.49	35.49	35.49	35.49	1.34%	30
Feb 27, 2026	35.45	35.45	35.02	35.02	35.02	0.23%	297
Feb 26, 2026	34.42	34.94	34.42	34.94	34.94	2.16%	151
Feb 25, 2026	32.86	34.20	32.86	34.20	34.20	1.21%	29
Feb 24, 2026	33.17	33.79	33.17	33.79	33.79	0.03%	81
Feb 23, 2026	34.46	34.46	33.78	33.78	33.78	0.66%	12
Feb 20, 2026	33.68	33.89	33.56	33.56	33.56	-2.30%	272
Feb 19, 2026	34.20	34.35	34.20	34.35	34.35	0.41%	4
Feb 18, 2026	34.14	34.35	34.14	34.21	34.21	0.21%	27
Feb 13, 2026	34.49	34.49	33.66	34.14	34.14	1.37%	10
Feb 12, 2026	33.02	33.68	32.95	33.68	33.68	2.03%	17
Feb 11, 2026	33.92	33.92	32.89	33.01	33.01	0.67%	68
Feb 10, 2026	32.79	32.79	32.79	32.79	32.79	-	11
Feb 9, 2026	32.22	32.79	32.22	32.79	32.79	1.96%	5
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