Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
127.49
-0.23 (-0.18%)
Jul 2, 2025, 9:49 AM - Market open
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2025 | 126.51 | 129.22 | 126.11 | 127.72 | 127.72 | 0.97% | 1,119,526 |
| Jun 30, 2025 | 125.60 | 126.97 | 124.44 | 126.49 | 126.49 | -0.12% | 1,060,974 |
| Jun 27, 2025 | 128.12 | 129.54 | 125.87 | 126.64 | 125.61 | -1.16% | 1,813,335 |
| Jun 26, 2025 | 127.87 | 128.37 | 126.31 | 128.13 | 127.09 | 0.89% | 700,696 |
| Jun 25, 2025 | 127.22 | 127.93 | 126.12 | 127.00 | 125.96 | -0.86% | 659,044 |
| Jun 24, 2025 | 127.49 | 128.78 | 126.47 | 128.10 | 127.06 | 0.13% | 431,670 |
| Jun 23, 2025 | 125.23 | 128.29 | 125.23 | 127.94 | 126.90 | 1.45% | 599,059 |
| Jun 20, 2025 | 126.24 | 127.00 | 124.36 | 126.11 | 125.08 | 0.13% | 1,300,256 |
| Jun 18, 2025 | 124.42 | 126.31 | 124.04 | 125.94 | 124.91 | 1.64% | 752,801 |
| Jun 17, 2025 | 123.13 | 124.75 | 122.66 | 123.91 | 122.90 | 0.63% | 887,854 |
| Jun 16, 2025 | 124.48 | 125.39 | 123.13 | 123.13 | 122.13 | -0.39% | 662,906 |
| Jun 13, 2025 | 124.32 | 125.87 | 122.52 | 123.61 | 122.60 | -1.74% | 1,163,148 |
| Jun 12, 2025 | 125.49 | 126.02 | 124.25 | 125.80 | 124.77 | 0.30% | 946,762 |
| Jun 11, 2025 | 127.17 | 128.66 | 124.91 | 125.42 | 124.40 | -1.06% | 1,309,544 |
| Jun 10, 2025 | 126.21 | 127.78 | 125.68 | 126.77 | 125.74 | 1.32% | 1,075,617 |
| Jun 9, 2025 | 124.57 | 126.76 | 123.22 | 125.12 | 124.10 | 0.55% | 743,975 |
| Jun 6, 2025 | 124.83 | 125.77 | 122.35 | 124.44 | 123.43 | -0.28% | 1,053,848 |
| Jun 5, 2025 | 124.45 | 125.52 | 123.77 | 124.79 | 123.77 | 0.26% | 853,038 |
| Jun 4, 2025 | 122.99 | 125.15 | 122.50 | 124.47 | 123.46 | 1.19% | 693,886 |
| Jun 3, 2025 | 123.32 | 123.54 | 121.45 | 123.01 | 122.01 | -0.65% | 626,585 |
| Jun 2, 2025 | 123.49 | 124.02 | 121.74 | 123.82 | 122.81 | 0.31% | 601,333 |
| May 30, 2025 | 122.04 | 123.64 | 121.16 | 123.44 | 122.43 | 0.84% | 1,137,516 |
| May 29, 2025 | 120.79 | 122.71 | 120.79 | 122.41 | 121.41 | 1.36% | 734,481 |
| May 28, 2025 | 122.49 | 122.49 | 120.21 | 120.77 | 119.79 | -1.20% | 647,566 |
| May 27, 2025 | 120.97 | 122.94 | 120.01 | 122.24 | 121.24 | 1.93% | 627,800 |
| May 23, 2025 | 118.62 | 120.41 | 117.71 | 119.93 | 118.95 | 0.80% | 613,071 |
| May 22, 2025 | 120.54 | 121.53 | 118.41 | 118.98 | 118.01 | -1.62% | 662,192 |
| May 21, 2025 | 123.52 | 123.71 | 120.94 | 120.94 | 119.95 | -2.56% | 461,156 |
| May 20, 2025 | 122.64 | 124.60 | 122.64 | 124.12 | 123.11 | 0.58% | 487,830 |
| May 19, 2025 | 122.13 | 123.69 | 121.97 | 123.41 | 122.40 | 0.11% | 390,791 |
| May 16, 2025 | 121.04 | 123.50 | 119.21 | 123.27 | 122.27 | 1.70% | 576,357 |
| May 15, 2025 | 119.21 | 121.22 | 118.56 | 121.21 | 120.22 | 2.18% | 645,421 |
| May 14, 2025 | 118.48 | 120.00 | 117.14 | 118.62 | 117.65 | -4.57% | 988,368 |
| May 13, 2025 | 125.66 | 125.78 | 122.40 | 124.30 | 119.27 | -0.61% | 857,602 |
| May 12, 2025 | 126.91 | 126.91 | 123.52 | 125.06 | 119.99 | -0.32% | 707,189 |
| May 9, 2025 | 123.85 | 125.76 | 123.32 | 125.46 | 120.38 | 1.54% | 385,630 |
| May 8, 2025 | 124.88 | 125.94 | 123.17 | 123.56 | 118.56 | -0.85% | 1,025,211 |
| May 7, 2025 | 123.80 | 125.26 | 122.92 | 124.62 | 119.57 | -0.04% | 1,196,661 |
| May 6, 2025 | 130.59 | 130.59 | 124.12 | 124.67 | 119.62 | -4.39% | 1,199,301 |
| May 5, 2025 | 132.29 | 132.72 | 129.90 | 130.40 | 125.12 | -1.40% | 1,054,711 |
| May 2, 2025 | 131.45 | 133.19 | 130.48 | 132.25 | 126.89 | 1.43% | 805,413 |
| May 1, 2025 | 125.00 | 131.05 | 124.20 | 130.38 | 125.10 | 4.78% | 1,344,156 |
| Apr 30, 2025 | 123.52 | 124.83 | 121.55 | 124.43 | 119.39 | 0.94% | 652,164 |
| Apr 29, 2025 | 123.47 | 123.92 | 122.03 | 123.27 | 118.28 | 0.01% | 393,250 |
| Apr 28, 2025 | 122.68 | 123.92 | 121.16 | 123.26 | 118.27 | 0.77% | 619,616 |
| Apr 25, 2025 | 122.70 | 123.20 | 121.13 | 122.32 | 117.37 | 0.10% | 547,895 |
| Apr 24, 2025 | 122.31 | 123.56 | 121.24 | 122.20 | 117.25 | 0.11% | 614,641 |
| Apr 23, 2025 | 121.93 | 123.69 | 121.09 | 122.07 | 117.13 | 0.59% | 653,829 |
| Apr 22, 2025 | 121.70 | 122.67 | 120.03 | 121.35 | 116.43 | 0.17% | 682,941 |
| Apr 21, 2025 | 121.92 | 122.78 | 119.88 | 121.15 | 116.24 | -1.75% | 415,502 |