Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	126.54	127.76	125.35	127.43	127.43	0.66%	746,152
Jan 29, 2026	124.95	126.73	124.05	126.59	126.59	2.11%	813,559
Jan 28, 2026	127.46	127.46	123.68	123.97	123.97	-2.42%	795,805
Jan 27, 2026	124.93	128.37	124.93	127.04	127.04	1.72%	856,243
Jan 26, 2026	127.14	127.14	124.25	124.89	124.89	-1.24%	554,149
Jan 23, 2026	125.73	126.93	124.49	126.46	126.46	0.71%	505,589
Jan 22, 2026	125.69	126.60	125.16	125.57	125.57	0.47%	601,712
Jan 21, 2026	126.65	127.48	124.84	124.98	124.98	-0.80%	977,017
Jan 20, 2026	129.85	130.03	125.72	125.99	125.99	-3.25%	828,471
Jan 16, 2026	126.77	130.30	126.49	130.22	130.22	2.21%	563,341
Jan 15, 2026	126.92	129.04	126.92	127.40	127.40	0.60%	492,586
Jan 14, 2026	124.35	126.75	124.35	126.64	126.64	1.52%	469,815
Jan 13, 2026	124.54	125.29	123.20	124.74	124.74	0.52%	534,895
Jan 12, 2026	126.82	127.23	123.87	124.09	124.09	-1.60%	715,171
Jan 9, 2026	125.31	126.16	124.81	126.11	126.11	0.48%	635,518
Jan 8, 2026	121.96	125.99	121.96	125.51	125.51	2.24%	691,025
Jan 7, 2026	123.21	124.15	122.37	122.76	122.76	-0.07%	784,839
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%	589,408
Jan 2, 2026	123.59	123.59	121.39	122.13	122.13	-1.44%	492,292
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%	487,200
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