Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	136.58	137.59	134.36	134.44	134.44	-0.41%	809,914
Mar 12, 2026	136.04	137.15	134.90	135.00	135.00	-0.96%	1,107,690
Mar 11, 2026	136.09	137.16	134.92	136.31	136.31	-0.25%	1,055,507
Mar 10, 2026	135.14	137.32	134.27	136.65	136.65	0.89%	999,732
Mar 9, 2026	135.68	136.06	133.18	135.44	135.44	-0.93%	981,089
Mar 6, 2026	135.64	137.41	134.30	136.71	136.71	0.01%	846,799
Mar 5, 2026	134.86	136.95	134.64	136.69	136.69	0.61%	850,211
Mar 4, 2026	135.86	136.13	133.78	135.86	135.86	-0.40%	736,046
Mar 3, 2026	135.33	136.95	134.28	136.41	136.41	-0.56%	660,005
Mar 2, 2026	136.34	137.85	135.32	137.18	137.18	0.53%	763,395
Feb 27, 2026	136.26	137.84	134.69	136.46	136.46	0.50%	3,420,645
Feb 26, 2026	133.47	136.14	133.10	135.78	135.78	2.41%	994,945
Feb 25, 2026	130.72	135.58	130.72	132.59	132.59	0.97%	1,119,334
Feb 24, 2026	131.01	131.83	129.78	131.32	131.32	0.12%	911,081
Feb 23, 2026	131.30	132.61	130.81	131.16	131.16	0.24%	720,486
Feb 20, 2026	130.36	130.92	128.91	130.85	130.85	1.21%	711,286
Feb 19, 2026	129.28	131.99	129.17	129.28	129.28	-0.55%	659,718
Feb 18, 2026	132.23	133.25	129.93	129.99	129.99	-1.13%	782,194
Feb 17, 2026	132.00	133.10	130.55	131.47	131.47	0.52%	636,028
Feb 13, 2026	129.11	131.22	127.63	130.79	130.79	1.47%	734,968
Feb 12, 2026	129.00	131.27	127.58	128.89	128.89	0.85%	1,148,450
Feb 11, 2026	126.72	128.44	126.40	127.81	127.81	-0.35%	671,820
Feb 10, 2026	125.89	128.89	125.10	128.26	128.26	2.09%	620,840
Feb 9, 2026	125.32	126.34	123.77	125.63	125.63	-0.05%	663,147
Feb 6, 2026	124.30	126.12	122.70	125.69	125.69	1.63%	1,402,299
Feb 5, 2026	115.90	126.18	115.90	123.68	123.68	-3.31%	1,882,908
Feb 4, 2026	128.16	129.83	127.83	127.92	127.92	0.27%	1,008,499
Feb 3, 2026	126.06	128.18	126.06	127.57	127.57	1.37%	645,332
Feb 2, 2026	125.86	127.81	125.47	125.85	125.85	-1.24%	667,073
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