Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	121.36	122.68	120.73	121.94	121.94	0.35%	646,124
May 18, 2026	120.96	122.44	120.96	121.51	121.51	0.91%	590,581
May 15, 2026	122.51	122.51	120.19	120.41	120.41	-1.20%	758,522
May 14, 2026	123.24	123.75	121.38	121.87	121.87	-1.94%	711,446
May 13, 2026	124.18	125.19	123.79	124.28	124.28	-0.50%	721,858
May 12, 2026	126.15	126.25	124.59	124.91	124.91	-0.70%	642,370
May 11, 2026	126.28	126.85	124.84	125.79	125.79	-0.12%	869,376
May 8, 2026	126.22	126.42	124.70	125.94	125.94	-0.10%	794,022
May 7, 2026	126.39	126.94	124.69	126.07	126.07	0.12%	842,093
May 6, 2026	125.61	127.77	124.98	125.92	125.92	0.52%	960,952
May 5, 2026	124.66	125.64	123.32	125.27	125.27	0.40%	536,817
May 4, 2026	125.91	127.15	123.70	124.77	124.77	-1.41%	575,404
May 1, 2026	128.22	129.06	126.14	126.55	126.55	-1.01%	679,378
Apr 30, 2026	127.00	128.47	126.85	127.84	127.84	1.01%	1,062,361
Apr 29, 2026	127.72	128.26	125.04	126.56	126.56	-1.36%	908,034
Apr 28, 2026	126.84	129.94	126.70	128.30	128.30	0.52%	1,565,293
Apr 27, 2026	129.71	130.41	127.49	127.64	127.64	-1.69%	770,065
Apr 24, 2026	129.39	130.24	128.80	129.83	129.83	0.18%	636,877
Apr 23, 2026	128.34	130.06	128.31	129.60	129.60	1.37%	870,056
Apr 22, 2026	129.22	129.75	126.52	127.85	127.85	-1.06%	802,907
Apr 21, 2026	130.36	130.43	128.21	129.22	129.22	-0.79%	501,055
Apr 20, 2026	130.00	131.18	129.33	130.25	130.25	-0.17%	1,045,908
Apr 17, 2026	128.14	130.56	128.14	130.47	130.47	1.75%	860,429
Apr 16, 2026	129.03	130.19	127.53	128.23	128.23	-0.33%	702,878
Apr 15, 2026	129.37	130.22	128.25	128.66	128.66	-1.07%	954,648
Apr 14, 2026	129.13	130.46	128.79	130.05	130.05	0.41%	598,909
Apr 13, 2026	129.00	130.20	127.83	129.52	129.52	0.17%	414,582
Apr 10, 2026	128.60	129.86	127.76	129.30	129.30	0.48%	430,735
Apr 9, 2026	128.30	130.27	127.98	128.68	128.68	0.05%	715,242
Apr 8, 2026	127.94	129.37	127.72	128.62	128.62	1.32%	876,151
Apr 7, 2026	127.50	128.49	126.69	126.94	126.94	-0.70%	496,440
Apr 6, 2026	128.47	129.97	127.58	127.84	127.84	-1.09%	363,918
Apr 2, 2026	127.66	129.52	127.45	129.25	129.25	1.47%	391,292
Apr 1, 2026	125.96	127.84	125.04	127.38	127.38	1.13%	692,905
Mar 31, 2026	126.52	127.12	124.43	125.96	125.96	-0.19%	898,458
Mar 30, 2026	126.22	127.97	125.46	126.20	125.08	0.50%	793,753
Mar 27, 2026	128.51	128.96	125.23	125.57	124.46	-1.77%	489,139
Mar 26, 2026	127.00	128.89	127.00	127.83	126.70	0.15%	440,454
Mar 25, 2026	129.92	130.49	127.63	127.64	126.51	-0.87%	484,662
Mar 24, 2026	128.83	130.50	128.44	128.76	127.62	-0.22%	614,411
Mar 23, 2026	131.52	132.02	128.91	129.04	127.89	-1.07%	819,867
Mar 20, 2026	131.57	131.77	129.47	130.44	129.28	-0.52%	1,628,571
Mar 19, 2026	131.16	132.44	130.57	131.12	129.96	-0.85%	1,240,300
Mar 18, 2026	134.36	135.09	132.08	132.24	131.07	-2.24%	996,788
Mar 17, 2026	135.81	136.68	135.17	135.27	134.07	0.24%	525,991
Mar 16, 2026	135.71	136.65	132.88	134.95	133.75	0.38%	781,116
Mar 13, 2026	136.58	137.59	134.36	134.44	133.25	-0.41%	809,914
Mar 12, 2026	136.04	137.15	134.90	135.00	133.80	-0.96%	1,117,354
Mar 11, 2026	136.09	137.16	134.92	136.31	135.10	-0.25%	1,055,507
Mar 10, 2026	135.14	137.32	134.27	136.65	135.44	0.89%	999,879