Skip to main content
logo
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
125.65
+0.13 (0.11%)
Jan 9, 2026, 9:37 AM EST - Market open

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 2026121.96125.99121.96125.51125.512.24%691,000
Jan 7, 2026123.21124.15122.37122.76122.76-0.07%784,821
Jan 6, 2026120.56122.87120.56122.85122.851.41%862,337
Jan 5, 2026122.13122.13120.04121.14121.14-0.81%589,399
Jan 2, 2026123.59123.59121.39122.13122.13-1.44%492,239
Dec 31, 2025124.63124.71123.76123.91123.91-1.24%465,360
Dec 30, 2025124.72125.69124.50125.47124.430.52%487,198
Dec 29, 2025124.00124.92123.99124.82123.790.45%355,604
Dec 26, 2025124.76124.76123.81124.26123.23-0.15%316,166
Dec 24, 2025123.78124.74123.69124.45123.420.84%194,802
Dec 23, 2025123.34124.08122.53123.41122.390.18%582,132
Dec 22, 2025122.22124.01121.72123.19122.170.37%674,853
Dec 19, 2025123.50123.50121.49122.74121.72-0.15%2,058,304
Dec 18, 2025123.77124.65122.70122.93121.91-0.97%968,811
Dec 17, 2025122.65124.54122.53124.13123.100.73%1,165,284
Dec 16, 2025124.31124.62122.73123.23122.21-0.53%1,026,027
Dec 15, 2025122.81123.99121.33123.89122.861.38%1,026,156
Dec 12, 2025123.41124.09121.51122.20121.19-0.80%859,769
Dec 11, 2025122.80125.45122.64123.18122.160.85%1,249,103
Dec 10, 2025123.44124.41122.13122.14121.13-0.73%1,069,437
Dec 9, 2025125.38126.68122.81123.04122.02-1.98%813,116
Dec 8, 2025127.70129.18125.47125.53124.49-2.11%761,807
Dec 5, 2025127.37128.33126.49128.23127.170.71%662,241
Dec 4, 2025127.71129.68127.09127.33126.27-0.01%541,192
Dec 3, 2025127.37128.21126.75127.34126.280.06%686,713
Dec 2, 2025128.40128.53126.34127.26126.21-0.70%406,332
Dec 1, 2025128.67128.67127.67128.16127.10-0.53%597,652
Nov 28, 2025128.78130.00127.44128.84127.770.20%372,170
Nov 26, 2025128.32130.01128.25128.58127.510.05%548,946
Nov 25, 2025128.77130.18128.46128.52127.45-0.23%428,023
Nov 24, 2025127.87128.93126.15128.82127.750.46%769,434
Nov 21, 2025125.84128.57125.39128.23127.172.41%699,088
Nov 20, 2025126.14127.05124.81125.21124.17-0.25%572,300
Nov 19, 2025126.60126.60125.09125.52124.480.06%449,279
Nov 18, 2025125.66126.66125.12125.44124.40-0.28%360,834
Nov 17, 2025127.33127.33125.29125.79124.75-0.81%328,920
Nov 14, 2025126.12127.19125.62126.82125.771.04%368,686
Nov 13, 2025126.74127.09125.36125.51124.47-1.09%556,395
Nov 12, 2025126.98128.47126.88126.89125.84-0.77%549,648
Nov 11, 2025126.49128.53126.49127.87126.811.59%585,921
Nov 10, 2025126.17126.65125.24125.87124.83-0.59%396,240
Nov 7, 2025124.54126.70124.54126.62125.571.95%720,202
Nov 6, 2025124.93126.42124.06124.20123.17-0.68%468,907
Nov 5, 2025124.95125.83124.43125.05124.010.20%766,129
Nov 4, 2025123.72125.07123.24124.80123.770.22%592,432
Nov 3, 2025124.65126.12123.41124.52123.49-1.64%1,347,965
Oct 31, 2025124.15126.65122.19126.60125.553.04%1,624,630
Oct 30, 2025119.40126.17119.40122.87121.852.79%1,216,096
Oct 29, 2025121.95121.95118.56119.53118.54-2.32%1,109,119
Oct 28, 2025123.81123.81121.68122.37121.36-1.69%434,987