Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
122.24
+0.04 (0.03%)
Apr 25, 2025, 4:00 PM EDT - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 2025122.70123.20121.13122.32122.320.10%547,331
Apr 24, 2025122.31123.56121.24122.20122.200.11%614,641
Apr 23, 2025121.93123.69121.09122.07122.070.59%653,829
Apr 22, 2025121.70122.67120.03121.35121.350.17%682,941
Apr 21, 2025121.92122.78119.88121.15121.15-1.75%415,502
Apr 17, 2025121.99124.01121.99123.31123.311.32%418,565
Apr 16, 2025122.21123.52120.47121.70121.70-0.64%604,512
Apr 15, 2025123.20123.71121.57122.48122.48-0.57%547,127
Apr 14, 2025120.83123.70120.07123.18123.182.12%431,599
Apr 11, 2025118.00120.62115.62120.62120.621.46%588,183
Apr 10, 2025119.88121.84115.50118.88118.88-2.08%754,218
Apr 9, 2025112.99121.82109.22121.41121.415.92%1,389,528
Apr 8, 2025123.98125.00113.74114.62114.62-3.87%1,151,808
Apr 7, 2025121.13124.32117.55119.23119.23-4.08%859,202
Apr 4, 2025129.08130.76124.23124.30124.30-4.44%761,160
Apr 3, 2025128.24131.35128.24130.07130.070.88%833,563
Apr 2, 2025128.90129.28127.61128.93128.930.35%389,836
Apr 1, 2025129.51129.98127.89128.48128.48-0.12%690,359
Mar 31, 2025129.45130.75128.14128.64128.64-1.24%1,135,997
Mar 28, 2025129.21130.36128.13130.25129.311.67%952,380
Mar 27, 2025130.03131.47127.01128.11127.18-1.39%944,387
Mar 26, 2025129.03130.22128.13129.91128.971.36%566,711
Mar 25, 2025130.53130.66127.25128.17127.24-1.68%665,197
Mar 24, 2025131.02132.20129.10130.36129.41-0.47%616,880
Mar 21, 2025132.00132.57130.61130.98130.03-0.47%1,167,372
Mar 20, 2025132.38133.40130.85131.60130.65-0.01%857,293
Mar 19, 2025132.69133.04130.81131.61130.66-0.93%883,112
Mar 18, 2025131.17133.69130.90132.84131.880.61%831,298
Mar 17, 2025127.51132.18127.22132.04131.083.04%969,903
Mar 14, 2025126.35128.27125.77128.14127.212.01%860,265
Mar 13, 2025128.00130.24124.74125.62124.71-1.94%548,562
Mar 12, 2025128.86129.59127.39128.11127.18-1.27%583,378
Mar 11, 2025131.13132.16129.04129.76128.82-1.41%803,635
Mar 10, 2025134.33135.49130.56131.61130.66-1.51%921,020
Mar 7, 2025133.19134.95132.17133.63132.661.73%1,227,343
Mar 6, 2025133.13133.38129.96131.36130.41-1.91%907,337
Mar 5, 2025131.64134.31130.57133.92132.950.94%989,488
Mar 4, 2025136.93137.77132.42132.67131.71-2.76%957,262
Mar 3, 2025135.83136.57133.55136.43135.440.21%1,149,250
Feb 28, 2025134.73137.36133.39136.15135.162.21%1,468,817
Feb 27, 2025133.50136.19132.28133.21132.24-0.57%852,004
Feb 26, 2025135.00135.63133.68133.97133.00-0.72%940,331
Feb 25, 2025134.27136.74134.19134.94133.960.51%1,637,411
Feb 24, 2025131.00135.84128.73134.25133.286.49%2,130,919
Feb 21, 2025126.80128.25125.43126.07125.16-0.51%571,786
Feb 20, 2025125.00127.14124.35126.72125.801.37%612,025
Feb 19, 2025126.13126.55124.28125.01124.10-0.86%574,782
Feb 18, 2025124.69126.67124.44126.10125.190.89%470,950
Feb 14, 2025127.60128.00124.88124.99124.08-1.28%636,496
Feb 13, 2025125.39126.89124.92126.61125.691.26%463,734