Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	125.31	126.14	124.81	126.02	-	0.41%	413,915
Jan 8, 2026	121.96	125.99	121.96	125.51	125.51	2.24%	691,000
Jan 7, 2026	123.21	124.15	122.37	122.76	122.76	-0.07%	784,821
Jan 6, 2026	120.56	122.87	120.56	122.85	122.85	1.41%	862,337
Jan 5, 2026	122.13	122.13	120.04	121.14	121.14	-0.81%	589,399
Jan 2, 2026	123.59	123.59	121.39	122.13	122.13	-1.44%	492,239
Dec 31, 2025	124.63	124.71	123.76	123.91	123.91	-1.24%	465,360
Dec 30, 2025	124.72	125.69	124.50	125.47	124.43	0.52%	487,198
Dec 29, 2025	124.00	124.92	123.99	124.82	123.79	0.45%	355,604
Dec 26, 2025	124.76	124.76	123.81	124.26	123.23	-0.15%	316,166
Dec 24, 2025	123.78	124.74	123.69	124.45	123.42	0.84%	194,802
Dec 23, 2025	123.34	124.08	122.53	123.41	122.39	0.18%	582,132
Dec 22, 2025	122.22	124.01	121.72	123.19	122.17	0.37%	674,853
Dec 19, 2025	123.50	123.50	121.49	122.74	121.72	-0.15%	2,058,304
Dec 18, 2025	123.77	124.65	122.70	122.93	121.91	-0.97%	968,811
Dec 17, 2025	122.65	124.54	122.53	124.13	123.10	0.73%	1,165,284
Dec 16, 2025	124.31	124.62	122.73	123.23	122.21	-0.53%	1,026,027
Dec 15, 2025	122.81	123.99	121.33	123.89	122.86	1.38%	1,026,156
Dec 12, 2025	123.41	124.09	121.51	122.20	121.19	-0.80%	859,769
Dec 11, 2025	122.80	125.45	122.64	123.18	122.16	0.85%	1,249,103
Dec 10, 2025	123.44	124.41	122.13	122.14	121.13	-0.73%	1,069,437
Dec 9, 2025	125.38	126.68	122.81	123.04	122.02	-1.98%	813,116
Dec 8, 2025	127.70	129.18	125.47	125.53	124.49	-2.11%	761,807
Dec 5, 2025	127.37	128.33	126.49	128.23	127.17	0.71%	662,241
Dec 4, 2025	127.71	129.68	127.09	127.33	126.27	-0.01%	541,192
Dec 3, 2025	127.37	128.21	126.75	127.34	126.28	0.06%	686,713
Dec 2, 2025	128.40	128.53	126.34	127.26	126.21	-0.70%	406,332
Dec 1, 2025	128.67	128.67	127.67	128.16	127.10	-0.53%	597,652
Nov 28, 2025	128.78	130.00	127.44	128.84	127.77	0.20%	372,170
Nov 26, 2025	128.32	130.01	128.25	128.58	127.51	0.05%	548,946
Nov 25, 2025	128.77	130.18	128.46	128.52	127.45	-0.23%	428,023
Nov 24, 2025	127.87	128.93	126.15	128.82	127.75	0.46%	769,434
Nov 21, 2025	125.84	128.57	125.39	128.23	127.17	2.41%	699,088
Nov 20, 2025	126.14	127.05	124.81	125.21	124.17	-0.25%	572,300
Nov 19, 2025	126.60	126.60	125.09	125.52	124.48	0.06%	449,279
Nov 18, 2025	125.66	126.66	125.12	125.44	124.40	-0.28%	360,834
Nov 17, 2025	127.33	127.33	125.29	125.79	124.75	-0.81%	328,920
Nov 14, 2025	126.12	127.19	125.62	126.82	125.77	1.04%	368,686
Nov 13, 2025	126.74	127.09	125.36	125.51	124.47	-1.09%	556,395
Nov 12, 2025	126.98	128.47	126.88	126.89	125.84	-0.77%	549,648
Nov 11, 2025	126.49	128.53	126.49	127.87	126.81	1.59%	585,921
Nov 10, 2025	126.17	126.65	125.24	125.87	124.83	-0.59%	396,240
Nov 7, 2025	124.54	126.70	124.54	126.62	125.57	1.95%	720,202
Nov 6, 2025	124.93	126.42	124.06	124.20	123.17	-0.68%	468,907
Nov 5, 2025	124.95	125.83	124.43	125.05	124.01	0.20%	766,129
Nov 4, 2025	123.72	125.07	123.24	124.80	123.77	0.22%	592,432
Nov 3, 2025	124.65	126.12	123.41	124.52	123.49	-1.64%	1,347,965
Oct 31, 2025	124.15	126.65	122.19	126.60	125.55	3.04%	1,624,630
Oct 30, 2025	119.40	126.17	119.40	122.87	121.85	2.79%	1,216,096
Oct 29, 2025	121.95	121.95	118.56	119.53	118.54	-2.32%	1,109,119