Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
130.25
+2.14 (1.67%)
At close: Mar 28, 2025, 4:00 PM
129.87
-0.38 (-0.29%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 129.21 | 130.36 | 128.13 | 130.25 | 130.25 | 1.67% | 952,380 |
| Mar 27, 2025 | 130.03 | 131.47 | 127.01 | 128.11 | 128.11 | -1.39% | 944,387 |
| Mar 26, 2025 | 129.03 | 130.22 | 128.13 | 129.91 | 129.91 | 1.36% | 566,711 |
| Mar 25, 2025 | 130.53 | 130.66 | 127.25 | 128.17 | 128.17 | -1.68% | 665,197 |
| Mar 24, 2025 | 131.02 | 132.20 | 129.10 | 130.36 | 130.36 | -0.47% | 616,880 |
| Mar 21, 2025 | 132.00 | 132.57 | 130.61 | 130.98 | 130.98 | -0.47% | 1,167,372 |
| Mar 20, 2025 | 132.38 | 133.40 | 130.85 | 131.60 | 131.60 | -0.01% | 857,293 |
| Mar 19, 2025 | 132.69 | 133.04 | 130.81 | 131.61 | 131.61 | -0.93% | 883,112 |
| Mar 18, 2025 | 131.17 | 133.69 | 130.90 | 132.84 | 132.84 | 0.61% | 831,298 |
| Mar 17, 2025 | 127.51 | 132.18 | 127.22 | 132.04 | 132.04 | 3.04% | 969,903 |
| Mar 14, 2025 | 126.35 | 128.27 | 125.77 | 128.14 | 128.14 | 2.01% | 860,265 |
| Mar 13, 2025 | 128.00 | 130.24 | 124.74 | 125.62 | 125.62 | -1.94% | 548,562 |
| Mar 12, 2025 | 128.86 | 129.59 | 127.39 | 128.11 | 128.11 | -1.27% | 583,378 |
| Mar 11, 2025 | 131.13 | 132.16 | 129.04 | 129.76 | 129.76 | -1.41% | 803,635 |
| Mar 10, 2025 | 134.33 | 135.49 | 130.56 | 131.61 | 131.61 | -1.51% | 921,020 |
| Mar 7, 2025 | 133.19 | 134.95 | 132.17 | 133.63 | 133.63 | 1.73% | 1,227,343 |
| Mar 6, 2025 | 133.13 | 133.38 | 129.96 | 131.36 | 131.36 | -1.91% | 907,337 |
| Mar 5, 2025 | 131.64 | 134.31 | 130.57 | 133.92 | 133.92 | 0.94% | 989,488 |
| Mar 4, 2025 | 136.93 | 137.77 | 132.42 | 132.67 | 132.67 | -2.76% | 957,262 |
| Mar 3, 2025 | 135.83 | 136.57 | 133.55 | 136.43 | 136.43 | 0.21% | 1,149,250 |
| Feb 28, 2025 | 134.73 | 137.36 | 133.39 | 136.15 | 136.15 | 2.21% | 1,468,817 |
| Feb 27, 2025 | 133.50 | 136.19 | 132.28 | 133.21 | 133.21 | -0.57% | 852,004 |
| Feb 26, 2025 | 135.00 | 135.63 | 133.68 | 133.97 | 133.97 | -0.72% | 940,331 |
| Feb 25, 2025 | 134.27 | 136.74 | 134.19 | 134.94 | 134.94 | 0.51% | 1,637,411 |
| Feb 24, 2025 | 131.00 | 135.84 | 128.73 | 134.25 | 134.25 | 6.49% | 2,130,919 |
| Feb 21, 2025 | 126.80 | 128.25 | 125.43 | 126.07 | 126.07 | -0.51% | 571,786 |
| Feb 20, 2025 | 125.00 | 127.14 | 124.35 | 126.72 | 126.72 | 1.37% | 612,025 |
| Feb 19, 2025 | 126.13 | 126.55 | 124.28 | 125.01 | 125.01 | -0.86% | 574,782 |
| Feb 18, 2025 | 124.69 | 126.67 | 124.44 | 126.10 | 126.10 | 0.89% | 470,950 |
| Feb 14, 2025 | 127.60 | 128.00 | 124.88 | 124.99 | 124.99 | -1.28% | 636,496 |
| Feb 13, 2025 | 125.39 | 126.89 | 124.92 | 126.61 | 126.61 | 1.26% | 463,734 |
| Feb 12, 2025 | 124.30 | 125.31 | 123.90 | 125.04 | 125.04 | -0.93% | 525,743 |
| Feb 11, 2025 | 124.56 | 126.34 | 124.56 | 126.22 | 126.22 | 0.53% | 573,204 |
| Feb 10, 2025 | 125.50 | 126.52 | 124.05 | 125.55 | 125.55 | 0.30% | 499,225 |
| Feb 7, 2025 | 125.41 | 126.33 | 124.03 | 125.17 | 125.17 | -0.13% | 540,956 |
| Feb 6, 2025 | 127.29 | 127.65 | 124.13 | 125.33 | 125.33 | -0.82% | 956,013 |
| Feb 5, 2025 | 127.63 | 127.99 | 126.21 | 126.37 | 126.37 | -0.15% | 969,297 |
| Feb 4, 2025 | 125.41 | 127.07 | 124.71 | 126.56 | 126.56 | -0.02% | 607,099 |
| Feb 3, 2025 | 124.77 | 127.64 | 123.10 | 126.58 | 126.58 | 0.06% | 643,522 |
| Jan 31, 2025 | 125.92 | 127.92 | 124.64 | 126.50 | 126.50 | 0.40% | 627,182 |
| Jan 30, 2025 | 125.93 | 126.74 | 124.42 | 126.00 | 126.00 | 1.42% | 547,293 |
| Jan 29, 2025 | 127.20 | 128.19 | 123.87 | 124.24 | 124.24 | -2.33% | 605,315 |
| Jan 28, 2025 | 129.73 | 131.15 | 125.82 | 127.20 | 127.20 | -3.03% | 1,303,752 |
| Jan 27, 2025 | 128.40 | 131.49 | 128.07 | 131.17 | 131.17 | 2.98% | 661,705 |
| Jan 24, 2025 | 125.75 | 128.34 | 125.40 | 127.38 | 127.38 | 0.96% | 522,815 |
| Jan 23, 2025 | 125.31 | 126.35 | 123.09 | 126.17 | 126.17 | 0.84% | 958,949 |
| Jan 22, 2025 | 126.83 | 126.83 | 124.39 | 125.12 | 125.12 | -2.28% | 722,443 |
| Jan 21, 2025 | 125.85 | 128.99 | 125.77 | 128.04 | 128.04 | 1.72% | 738,128 |
| Jan 17, 2025 | 124.23 | 126.46 | 123.20 | 125.88 | 125.88 | 1.75% | 789,093 |
| Jan 16, 2025 | 121.14 | 123.83 | 120.95 | 123.71 | 123.71 | 2.51% | 674,283 |