Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
123.68
+3.79 (3.16%)
Dec 20, 2024, 4:00 PM EST - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.04124.81120.57123.68123.683.16%2,222,536
Dec 19, 2024120.00123.00119.81119.89119.89-0.43%1,546,178
Dec 18, 2024122.70124.03120.30120.41120.41-1.95%1,346,157
Dec 17, 2024121.82124.25121.79122.80122.800.12%801,460
Dec 16, 2024121.54123.79121.19122.65122.650.37%848,093
Dec 13, 2024122.30122.52121.13122.20122.20-0.81%472,600
Dec 12, 2024122.00124.82121.71123.20123.201.67%901,566
Dec 11, 2024122.72123.77120.48121.18121.18-1.35%860,525
Dec 10, 2024125.21125.76121.79122.84122.84-1.37%834,301
Dec 9, 2024123.79125.19123.07124.54124.54-0.12%843,271
Dec 6, 2024127.08127.38123.94124.69124.69-1.32%867,066
Dec 5, 2024126.38127.05125.67126.36126.36-0.58%850,790
Dec 4, 2024126.44127.13125.64127.10127.100.04%707,605
Dec 3, 2024127.43127.75126.29127.05127.050.04%820,668
Dec 2, 2024125.93127.09124.83127.00127.000.53%823,022
Nov 29, 2024128.59128.97126.01126.33126.33-1.73%640,254
Nov 27, 2024128.25129.65126.83128.56128.561.20%512,573
Nov 26, 2024128.78129.15126.08127.03127.03-1.44%1,081,288
Nov 25, 2024128.12130.32127.98128.88128.881.11%750,638
Nov 22, 2024129.34129.34126.95127.46127.46-0.82%559,178
Nov 21, 2024125.83128.67125.78128.52128.521.79%761,562
Nov 20, 2024126.00127.06125.16126.26126.26-0.28%861,341
Nov 19, 2024125.46126.96124.36126.61126.611.07%793,220
Nov 18, 2024125.15125.48124.06125.27125.270.09%531,135
Nov 15, 2024123.97125.98123.16125.16125.160.86%863,376
Nov 14, 2024125.24125.79123.72124.09124.09-1.43%901,396
Nov 13, 2024125.40126.22123.48125.89125.891.39%1,052,891
Nov 12, 2024124.88125.61123.52124.17124.17-2.32%1,245,131
Nov 11, 2024125.44128.31124.67127.12127.121.44%1,048,876
Nov 8, 2024123.45125.86121.74125.32125.321.70%1,432,647
Nov 7, 2024119.21123.97119.00123.22123.22-6.48%4,749,611
Nov 6, 2024132.69133.87128.99131.76131.76-1.10%1,407,942
Nov 5, 2024129.35133.23128.78133.22133.222.26%605,497
Nov 4, 2024130.51131.98129.62130.28130.28-0.02%562,754
Nov 1, 2024133.28134.23129.97130.31130.31-1.79%722,524
Oct 31, 2024131.51135.39130.79132.68132.68-0.16%836,093
Oct 30, 2024131.60133.22131.58132.89132.891.25%712,204
Oct 29, 2024131.58132.28129.83131.25131.25-0.53%738,103
Oct 28, 2024134.24134.24127.85131.95131.95-1.45%1,916,945
Oct 25, 2024138.73138.73133.89133.89133.89-2.89%815,456
Oct 24, 2024138.97140.49137.53137.87137.87-0.85%824,919
Oct 23, 2024135.30139.18134.63139.05139.052.73%911,392
Oct 22, 2024133.68136.21133.11135.35135.351.04%979,527
Oct 21, 2024135.02135.51133.55133.96133.96-1.64%733,343
Oct 18, 2024137.09138.02136.02136.19136.19-1.01%923,252
Oct 17, 2024136.39137.86136.03137.58137.581.11%1,292,272
Oct 16, 2024133.74136.28133.74136.07136.071.77%698,018
Oct 15, 2024130.46134.35130.46133.71133.712.66%952,020
Oct 14, 2024129.41130.31128.47130.25130.250.35%1,232,234
Oct 11, 2024129.72130.00128.72129.80129.800.71%1,165,217
Oct 10, 2024127.24129.43126.84128.88128.881.73%1,335,327
Oct 9, 2024124.51127.09124.30126.69126.691.29%1,041,436
Oct 8, 2024128.00128.31123.95125.08125.08-1.97%1,111,785
Oct 7, 2024129.22130.26126.63127.60127.60-1.67%1,094,525
Oct 4, 2024130.18131.18129.14129.77129.77-0.99%947,756
Oct 3, 2024133.11133.62130.68131.07131.07-1.56%722,125
Oct 2, 2024132.50133.83131.72133.15133.15-0.44%742,842
Oct 1, 2024135.87135.90132.43133.74133.74-1.04%1,225,095
Sep 30, 2024134.77135.42134.08135.15135.15-0.61%1,053,546
Sep 27, 2024137.29137.29135.50135.98135.040.27%1,389,690
Sep 26, 2024137.58137.87134.76135.62134.68-1.35%1,350,618
Sep 25, 2024138.86139.03133.53137.48136.53-1.16%3,955,829
Sep 24, 2024139.14140.47138.52139.10138.14-0.80%1,055,126
Sep 23, 2024141.44141.94139.48140.22139.25-0.33%1,412,710
Sep 20, 2024143.99144.62139.60140.68139.71-2.73%3,329,506
Sep 19, 2024144.39145.49142.83144.63143.631.06%1,209,281
Sep 18, 2024145.00146.13142.38143.11142.12-1.13%595,619
Sep 17, 2024145.68146.99143.82144.74143.74-0.80%810,330
Sep 16, 2024146.36147.50145.32145.91144.90-1.13%567,559
Sep 13, 2024145.20147.83144.79147.58146.562.06%933,104
Sep 12, 2024141.22144.82140.73144.60143.602.03%843,736
Sep 11, 2024139.41141.83138.81141.72140.740.23%749,703
Sep 10, 2024140.67141.83139.67141.40140.421.00%781,931
Sep 9, 2024140.57141.33139.23140.00139.03-0.86%1,133,558
Sep 6, 2024137.35141.32136.99141.22140.252.74%1,502,496
Sep 5, 2024137.35138.16136.41137.45136.500.83%1,210,603
Sep 4, 2024136.02138.88136.02136.32135.380.59%1,347,412
Sep 3, 2024134.47136.05133.60135.52134.580.21%690,906
Aug 30, 2024133.80135.36133.33135.24134.311.74%1,275,370
Aug 29, 2024132.47133.16131.77132.93132.010.31%532,916
Aug 28, 2024133.07133.48131.88132.52131.61-0.23%729,043
Aug 27, 2024132.37133.72132.09132.83131.91-0.46%488,217
Aug 26, 2024133.99135.08133.29133.45132.530.33%437,012
Aug 23, 2024132.48133.60131.87133.01132.090.54%662,376
Aug 22, 2024131.95132.48131.11132.29131.380.02%326,410
Aug 21, 2024131.90132.30131.23132.26131.350.27%326,969
Aug 20, 2024132.33132.33131.38131.90130.99-0.16%275,482
Aug 19, 2024131.89132.54131.20132.11131.200.46%317,042
Aug 16, 2024130.54131.75129.56131.50130.590.75%501,814
Aug 15, 2024132.05132.89130.19130.52129.62-1.05%492,774
Aug 14, 2024130.26132.00129.80131.90130.991.24%744,432
Aug 13, 2024131.09131.47130.05130.29129.390.12%314,318
Aug 12, 2024130.32130.59129.09130.13129.23-0.27%480,343
Aug 9, 2024129.99130.71129.11130.48129.580.78%718,366
Aug 8, 2024128.65130.00127.94129.47128.580.45%560,614
Aug 7, 2024131.13132.60128.80128.89128.00-1.81%472,456
Aug 6, 2024129.83132.93129.60131.26130.350.82%530,574
Aug 5, 2024133.28133.93130.16130.19129.29-4.00%859,353
Aug 2, 2024133.14136.21131.84135.61134.671.81%1,049,991
Aug 1, 2024126.61133.56125.47133.20132.285.11%1,126,842