Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
126.07
-0.65 (-0.51%)
Feb 21, 2025, 4:00 PM EST - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 2025126.80128.25125.43126.07126.07-0.51%571,786
Feb 20, 2025125.00127.14124.35126.72126.721.37%612,025
Feb 19, 2025126.13126.55124.28125.01125.01-0.86%574,782
Feb 18, 2025124.69126.67124.44126.10126.100.89%470,950
Feb 14, 2025127.60128.00124.88124.99124.99-1.28%636,496
Feb 13, 2025125.39126.89124.92126.61126.611.26%463,734
Feb 12, 2025124.30125.31123.90125.04125.04-0.93%525,743
Feb 11, 2025124.56126.34124.56126.22126.220.53%573,204
Feb 10, 2025125.50126.52124.05125.55125.550.30%499,225
Feb 7, 2025125.41126.33124.03125.17125.17-0.13%540,956
Feb 6, 2025127.29127.65124.13125.33125.33-0.82%956,013
Feb 5, 2025127.63127.99126.21126.37126.37-0.15%969,297
Feb 4, 2025125.41127.07124.71126.56126.56-0.02%607,099
Feb 3, 2025124.77127.64123.10126.58126.580.06%643,522
Jan 31, 2025125.92127.92124.64126.50126.500.40%627,182
Jan 30, 2025125.93126.74124.42126.00126.001.42%547,293
Jan 29, 2025127.20128.19123.87124.24124.24-2.33%605,315
Jan 28, 2025129.73131.15125.82127.20127.20-3.03%1,303,752
Jan 27, 2025128.40131.49128.07131.17131.172.98%661,705
Jan 24, 2025125.75128.34125.40127.38127.380.96%522,815
Jan 23, 2025125.31126.35123.09126.17126.170.84%958,949
Jan 22, 2025126.83126.83124.39125.12125.12-2.28%722,443
Jan 21, 2025125.85128.99125.77128.04128.041.72%738,128
Jan 17, 2025124.23126.46123.20125.88125.881.75%789,093
Jan 16, 2025121.14123.83120.95123.71123.712.51%674,283
Jan 15, 2025124.11124.11120.06120.68120.68-0.46%1,430,172
Jan 14, 2025121.97122.69120.59121.24121.24-0.79%1,142,469
Jan 13, 2025120.88122.44120.39122.21122.211.39%1,011,589
Jan 10, 2025120.78122.99119.36120.53120.53-1.72%1,003,745
Jan 8, 2025121.96122.99121.30122.64122.640.52%907,496
Jan 7, 2025123.72124.87121.23122.00122.00-0.61%961,859
Jan 6, 2025124.14125.08122.70122.75122.75-1.58%903,745
Jan 3, 2025122.47125.18122.11124.72124.721.90%542,573
Jan 2, 2025122.49124.41122.18122.40122.40-0.46%754,436
Dec 31, 2024122.84123.46121.65122.97122.970.22%843,340
Dec 30, 2024123.01123.16121.16122.70121.77-0.78%659,307
Dec 27, 2024123.70125.19123.64123.66122.72-0.88%775,305
Dec 26, 2024124.72125.42124.36124.76123.81-0.45%471,653
Dec 24, 2024123.45125.32123.34125.32124.371.17%247,104
Dec 23, 2024122.95124.19121.97123.87122.930.15%792,700
Dec 20, 2024121.04124.81120.57123.68122.743.16%2,222,536
Dec 19, 2024120.00123.00119.81119.89118.98-0.43%1,546,178
Dec 18, 2024122.70124.03120.30120.41119.50-1.95%1,346,157
Dec 17, 2024121.82124.25121.79122.80121.870.12%801,460
Dec 16, 2024121.54123.79121.19122.65121.720.37%848,093
Dec 13, 2024122.30122.52121.13122.20121.27-0.81%472,600
Dec 12, 2024122.00124.82121.71123.20122.271.67%901,566
Dec 11, 2024122.72123.77120.48121.18120.26-1.35%860,525
Dec 10, 2024125.21125.76121.79122.84121.91-1.37%834,301
Dec 9, 2024123.79125.19123.07124.54123.60-0.12%843,271
Dec 6, 2024127.08127.38123.94124.69123.74-1.32%867,066
Dec 5, 2024126.38127.05125.67126.36125.40-0.58%850,790
Dec 4, 2024126.44127.13125.64127.10126.140.04%707,605
Dec 3, 2024127.43127.75126.29127.05126.090.04%820,668
Dec 2, 2024125.93127.09124.83127.00126.040.53%823,022
Nov 29, 2024128.59128.97126.01126.33125.37-1.73%640,254
Nov 27, 2024128.25129.65126.83128.56127.591.20%512,573
Nov 26, 2024128.78129.15126.08127.03126.07-1.44%1,081,288
Nov 25, 2024128.12130.32127.98128.88127.901.11%750,638
Nov 22, 2024129.34129.34126.95127.46126.49-0.82%559,178
Nov 21, 2024125.83128.67125.78128.52127.551.79%761,562
Nov 20, 2024126.00127.06125.16126.26125.30-0.28%861,341
Nov 19, 2024125.46126.96124.36126.61125.651.07%793,220
Nov 18, 2024125.15125.48124.06125.27124.320.09%531,135
Nov 15, 2024123.97125.98123.16125.16124.210.86%863,376
Nov 14, 2024125.24125.79123.72124.09123.15-1.43%901,396
Nov 13, 2024125.40126.22123.48125.89124.941.39%1,052,891
Nov 12, 2024124.88125.61123.52124.17123.23-2.32%1,245,131
Nov 11, 2024125.44128.31124.67127.12126.161.44%1,048,876
Nov 8, 2024123.45125.86121.74125.32124.371.70%1,432,647
Nov 7, 2024119.21123.97119.00123.22122.29-6.48%4,749,611
Nov 6, 2024132.69133.87128.99131.76130.76-1.10%1,407,942
Nov 5, 2024129.35133.23128.78133.22132.212.26%605,497
Nov 4, 2024130.51131.98129.62130.28129.29-0.02%562,754
Nov 1, 2024133.28134.23129.97130.31129.32-1.79%722,524
Oct 31, 2024131.51135.39130.79132.68131.67-0.16%836,093
Oct 30, 2024131.60133.22131.58132.89131.881.25%712,204
Oct 29, 2024131.58132.28129.83131.25130.25-0.53%738,103
Oct 28, 2024134.24134.24127.85131.95130.95-1.45%1,916,945
Oct 25, 2024138.73138.73133.89133.89132.87-2.89%815,456
Oct 24, 2024138.97140.49137.53137.87136.82-0.85%824,919
Oct 23, 2024135.30139.18134.63139.05138.002.73%911,392
Oct 22, 2024133.68136.21133.11135.35134.321.04%979,527
Oct 21, 2024135.02135.51133.55133.96132.94-1.64%733,343
Oct 18, 2024137.09138.02136.02136.19135.16-1.01%923,252
Oct 17, 2024136.39137.86136.03137.58136.541.11%1,292,272
Oct 16, 2024133.74136.28133.74136.07135.041.77%698,018
Oct 15, 2024130.46134.35130.46133.71132.702.66%952,020
Oct 14, 2024129.41130.31128.47130.25129.260.35%1,232,234
Oct 11, 2024129.72130.00128.72129.80128.820.71%1,165,217
Oct 10, 2024127.24129.43126.84128.88127.901.73%1,335,327
Oct 9, 2024124.51127.09124.30126.69125.731.29%1,041,436
Oct 8, 2024128.00128.31123.95125.08124.13-1.97%1,111,785
Oct 7, 2024129.22130.26126.63127.60126.63-1.67%1,094,525
Oct 4, 2024130.18131.18129.14129.77128.79-0.99%947,756
Oct 3, 2024133.11133.62130.68131.07130.08-1.56%722,125
Oct 2, 2024132.50133.83131.72133.15132.14-0.44%742,842
Oct 1, 2024135.87135.90132.43133.74132.73-1.04%1,225,095
Sep 30, 2024134.77135.42134.08135.15134.13-0.61%1,053,546
Sep 27, 2024137.29137.29135.50135.98134.020.27%1,389,690