Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
126.77
+1.65 (1.32%)
Jun 10, 2025, 4:00 PM - Market closed
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2025 | 126.21 | 127.78 | 125.68 | 126.77 | 126.77 | 1.32% | 1,075,617 |
| Jun 9, 2025 | 124.57 | 126.76 | 123.22 | 125.12 | 125.12 | 0.55% | 743,975 |
| Jun 6, 2025 | 124.83 | 125.77 | 122.35 | 124.44 | 124.44 | -0.28% | 1,053,848 |
| Jun 5, 2025 | 124.45 | 125.52 | 123.77 | 124.79 | 124.79 | 0.26% | 853,038 |
| Jun 4, 2025 | 122.99 | 125.15 | 122.50 | 124.47 | 124.47 | 1.19% | 693,886 |
| Jun 3, 2025 | 123.32 | 123.54 | 121.45 | 123.01 | 123.01 | -0.65% | 626,585 |
| Jun 2, 2025 | 123.49 | 124.02 | 121.74 | 123.82 | 123.82 | 0.31% | 601,333 |
| May 30, 2025 | 122.04 | 123.64 | 121.16 | 123.44 | 123.44 | 0.84% | 1,137,516 |
| May 29, 2025 | 120.79 | 122.71 | 120.79 | 122.41 | 122.41 | 1.36% | 734,481 |
| May 28, 2025 | 122.49 | 122.49 | 120.21 | 120.77 | 120.77 | -1.20% | 647,566 |
| May 27, 2025 | 120.97 | 122.94 | 120.01 | 122.24 | 122.24 | 1.93% | 627,800 |
| May 23, 2025 | 118.62 | 120.41 | 117.71 | 119.93 | 119.93 | 0.80% | 613,071 |
| May 22, 2025 | 120.54 | 121.53 | 118.41 | 118.98 | 118.98 | -1.62% | 662,192 |
| May 21, 2025 | 123.52 | 123.71 | 120.94 | 120.94 | 120.94 | -2.56% | 461,156 |
| May 20, 2025 | 122.64 | 124.60 | 122.64 | 124.12 | 124.12 | 0.58% | 487,830 |
| May 19, 2025 | 122.13 | 123.69 | 121.97 | 123.41 | 123.41 | 0.11% | 390,791 |
| May 16, 2025 | 121.04 | 123.50 | 119.21 | 123.27 | 123.27 | 1.70% | 576,357 |
| May 15, 2025 | 119.21 | 121.22 | 118.56 | 121.21 | 121.21 | 2.18% | 645,421 |
| May 14, 2025 | 118.48 | 120.00 | 117.14 | 118.62 | 118.62 | -4.57% | 988,368 |
| May 13, 2025 | 125.66 | 125.78 | 122.40 | 124.30 | 120.25 | -0.61% | 857,602 |
| May 12, 2025 | 126.91 | 126.91 | 123.52 | 125.06 | 120.98 | -0.32% | 707,189 |
| May 9, 2025 | 123.85 | 125.76 | 123.32 | 125.46 | 121.37 | 1.54% | 385,630 |
| May 8, 2025 | 124.88 | 125.94 | 123.17 | 123.56 | 119.53 | -0.85% | 1,025,211 |
| May 7, 2025 | 123.80 | 125.26 | 122.92 | 124.62 | 120.56 | -0.04% | 1,196,661 |
| May 6, 2025 | 130.59 | 130.59 | 124.12 | 124.67 | 120.60 | -4.39% | 1,199,301 |
| May 5, 2025 | 132.29 | 132.72 | 129.90 | 130.40 | 126.15 | -1.40% | 1,054,711 |
| May 2, 2025 | 131.45 | 133.19 | 130.48 | 132.25 | 127.94 | 1.43% | 805,413 |
| May 1, 2025 | 125.00 | 131.05 | 124.20 | 130.38 | 126.13 | 4.78% | 1,344,156 |
| Apr 30, 2025 | 123.52 | 124.83 | 121.55 | 124.43 | 120.37 | 0.94% | 652,164 |
| Apr 29, 2025 | 123.47 | 123.92 | 122.03 | 123.27 | 119.25 | 0.01% | 393,250 |
| Apr 28, 2025 | 122.68 | 123.92 | 121.16 | 123.26 | 119.24 | 0.77% | 619,616 |
| Apr 25, 2025 | 122.70 | 123.20 | 121.13 | 122.32 | 118.33 | 0.10% | 547,895 |
| Apr 24, 2025 | 122.31 | 123.56 | 121.24 | 122.20 | 118.21 | 0.11% | 614,641 |
| Apr 23, 2025 | 121.93 | 123.69 | 121.09 | 122.07 | 118.09 | 0.59% | 653,829 |
| Apr 22, 2025 | 121.70 | 122.67 | 120.03 | 121.35 | 117.39 | 0.17% | 682,941 |
| Apr 21, 2025 | 121.92 | 122.78 | 119.88 | 121.15 | 117.20 | -1.75% | 415,502 |
| Apr 17, 2025 | 121.99 | 124.01 | 121.99 | 123.31 | 119.29 | 1.32% | 418,565 |
| Apr 16, 2025 | 122.21 | 123.52 | 120.47 | 121.70 | 117.73 | -0.64% | 604,512 |
| Apr 15, 2025 | 123.20 | 123.71 | 121.57 | 122.48 | 118.49 | -0.57% | 547,127 |
| Apr 14, 2025 | 120.83 | 123.70 | 120.07 | 123.18 | 119.16 | 2.12% | 431,599 |
| Apr 11, 2025 | 118.00 | 120.62 | 115.62 | 120.62 | 116.69 | 1.46% | 588,183 |
| Apr 10, 2025 | 119.88 | 121.84 | 115.50 | 118.88 | 115.00 | -2.08% | 754,218 |
| Apr 9, 2025 | 112.99 | 121.82 | 109.22 | 121.41 | 117.45 | 5.92% | 1,389,528 |
| Apr 8, 2025 | 123.98 | 125.00 | 113.74 | 114.62 | 110.88 | -3.87% | 1,151,808 |
| Apr 7, 2025 | 121.13 | 124.32 | 117.55 | 119.23 | 115.34 | -4.08% | 859,202 |
| Apr 4, 2025 | 129.08 | 130.76 | 124.23 | 124.30 | 120.25 | -4.44% | 761,160 |
| Apr 3, 2025 | 128.24 | 131.35 | 128.24 | 130.07 | 125.83 | 0.88% | 833,563 |
| Apr 2, 2025 | 128.90 | 129.28 | 127.61 | 128.93 | 124.72 | 0.35% | 389,836 |
| Apr 1, 2025 | 129.51 | 129.98 | 127.89 | 128.48 | 124.29 | -0.12% | 690,359 |
| Mar 31, 2025 | 129.45 | 130.75 | 128.14 | 128.64 | 124.44 | -1.24% | 1,135,997 |