Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
118.55
-1.13 (-0.94%)
Jul 30, 2025, 12:06 PM - Market open

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 2025119.43119.71118.69119.28--0.33%66,709
Jul 29, 2025118.16119.88117.25119.68119.681.94%618,044
Jul 28, 2025119.18120.00117.16117.40117.40-1.87%796,398
Jul 25, 2025121.11121.13118.73119.64119.64-0.98%816,038
Jul 24, 2025124.39124.78120.56120.83120.83-2.79%1,356,702
Jul 23, 2025126.09126.14123.93124.30124.30-1.58%897,555
Jul 22, 2025124.64126.56123.53126.29126.290.98%812,552
Jul 21, 2025126.19126.90125.01125.06125.06-0.19%520,000
Jul 18, 2025124.64125.92124.39125.30125.300.56%1,065,971
Jul 17, 2025125.33125.78123.36124.60124.60-0.73%1,060,630
Jul 16, 2025125.00125.96124.18125.51125.510.79%1,759,529
Jul 15, 2025124.48127.45123.54124.53124.53-0.56%1,635,969
Jul 14, 2025125.79126.42124.71125.23125.23-0.29%1,150,302
Jul 11, 2025125.04126.04124.22125.60125.60-0.29%1,450,961
Jul 10, 2025127.30128.57125.60125.96125.96-1.10%1,203,612
Jul 9, 2025127.53127.82126.35127.36127.360.07%826,111
Jul 8, 2025127.44128.63127.14127.27127.27-0.71%894,998
Jul 7, 2025128.97130.54127.02128.18128.18-0.84%516,223
Jul 3, 2025127.65130.08126.91129.26129.260.59%389,657
Jul 2, 2025127.06128.51126.67128.50128.500.61%877,179
Jul 1, 2025126.51129.22126.11127.72127.720.97%1,121,581
Jun 30, 2025125.60126.97124.44126.49126.49-0.12%1,060,974
Jun 27, 2025128.12129.54125.87126.64125.61-1.16%1,813,335
Jun 26, 2025127.87128.37126.31128.13127.090.89%700,696
Jun 25, 2025127.22127.93126.12127.00125.96-0.86%659,044
Jun 24, 2025127.49128.78126.47128.10127.060.13%431,670
Jun 23, 2025125.23128.29125.23127.94126.901.45%599,059
Jun 20, 2025126.24127.00124.36126.11125.080.13%1,300,256
Jun 18, 2025124.42126.31124.04125.94124.911.64%752,801
Jun 17, 2025123.13124.75122.66123.91122.900.63%887,854
Jun 16, 2025124.48125.39123.13123.13122.13-0.39%662,906
Jun 13, 2025124.32125.87122.52123.61122.60-1.74%1,163,148
Jun 12, 2025125.49126.02124.25125.80124.770.30%946,762
Jun 11, 2025127.17128.66124.91125.42124.40-1.06%1,309,544
Jun 10, 2025126.21127.78125.68126.77125.741.32%1,075,617
Jun 9, 2025124.57126.76123.22125.12124.100.55%743,975
Jun 6, 2025124.83125.77122.35124.44123.43-0.28%1,053,848
Jun 5, 2025124.45125.52123.77124.79123.770.26%853,038
Jun 4, 2025122.99125.15122.50124.47123.461.19%693,886
Jun 3, 2025123.32123.54121.45123.01122.01-0.65%626,585
Jun 2, 2025123.49124.02121.74123.82122.810.31%601,333
May 30, 2025122.04123.64121.16123.44122.430.84%1,137,516
May 29, 2025120.79122.71120.79122.41121.411.36%734,481
May 28, 2025122.49122.49120.21120.77119.79-1.20%647,566
May 27, 2025120.97122.94120.01122.24121.241.93%627,800
May 23, 2025118.62120.41117.71119.93118.950.80%613,071
May 22, 2025120.54121.53118.41118.98118.01-1.62%662,192
May 21, 2025123.52123.71120.94120.94119.95-2.56%461,156
May 20, 2025122.64124.60122.64124.12123.110.58%487,830
May 19, 2025122.13123.69121.97123.41122.400.11%390,791