Skip to main content
logo
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
122.73
-0.20 (-0.16%)
Dec 19, 2025, 2:59 PM EST - Market open

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 2025123.50123.50121.49122.46--0.38%368,653
Dec 18, 2025123.77124.65122.70122.93122.93-0.97%968,811
Dec 17, 2025122.65124.54122.53124.13124.130.73%1,165,284
Dec 16, 2025124.31124.62122.73123.23123.23-0.53%1,026,027
Dec 15, 2025122.81123.99121.33123.89123.891.38%1,026,156
Dec 12, 2025123.41124.09121.51122.20122.20-0.80%859,769
Dec 11, 2025122.80125.45122.64123.18123.180.85%1,249,103
Dec 10, 2025123.44124.41122.13122.14122.14-0.73%1,069,437
Dec 9, 2025125.38126.68122.81123.04123.04-1.98%813,116
Dec 8, 2025127.70129.18125.47125.53125.53-2.11%761,807
Dec 5, 2025127.37128.33126.49128.23128.230.71%662,241
Dec 4, 2025127.71129.68127.09127.33127.33-0.01%541,192
Dec 3, 2025127.37128.21126.75127.34127.340.06%686,713
Dec 2, 2025128.40128.53126.34127.26127.26-0.70%406,332
Dec 1, 2025128.67128.67127.67128.16128.16-0.53%597,652
Nov 28, 2025128.78130.00127.44128.84128.840.20%372,170
Nov 26, 2025128.32130.01128.25128.58128.580.05%548,946
Nov 25, 2025128.77130.18128.46128.52128.52-0.23%428,023
Nov 24, 2025127.87128.93126.15128.82128.820.46%769,434
Nov 21, 2025125.84128.57125.39128.23128.232.41%699,088
Nov 20, 2025126.14127.05124.81125.21125.21-0.25%572,300
Nov 19, 2025126.60126.60125.09125.52125.520.06%449,279
Nov 18, 2025125.66126.66125.12125.44125.44-0.28%360,834
Nov 17, 2025127.33127.33125.29125.79125.79-0.81%328,920
Nov 14, 2025126.12127.19125.62126.82126.821.04%368,686
Nov 13, 2025126.74127.09125.36125.51125.51-1.09%556,395
Nov 12, 2025126.98128.47126.88126.89126.89-0.77%549,648
Nov 11, 2025126.49128.53126.49127.87127.871.59%585,921
Nov 10, 2025126.17126.65125.24125.87125.87-0.59%396,240
Nov 7, 2025124.54126.70124.54126.62126.621.95%720,202
Nov 6, 2025124.93126.42124.06124.20124.20-0.68%468,907
Nov 5, 2025124.95125.83124.43125.05125.050.20%766,129
Nov 4, 2025123.72125.07123.24124.80124.800.22%592,432
Nov 3, 2025124.65126.12123.41124.52124.52-1.64%1,347,965
Oct 31, 2025124.15126.65122.19126.60126.603.04%1,624,630
Oct 30, 2025119.40126.17119.40122.87122.872.79%1,216,096
Oct 29, 2025121.95121.95118.56119.53119.53-2.32%1,109,119
Oct 28, 2025123.81123.81121.68122.37122.37-1.69%434,987
Oct 27, 2025124.00125.28123.53124.47124.470.33%575,461
Oct 24, 2025124.07125.00123.41124.06124.060.58%341,784
Oct 23, 2025125.25125.84121.14123.34123.34-1.84%973,094
Oct 22, 2025125.36125.88124.37125.65125.650.73%536,132
Oct 21, 2025124.57125.23123.88124.74124.740.31%546,658
Oct 20, 2025124.04124.40122.61124.36124.360.46%429,233
Oct 17, 2025123.69124.29122.83123.79123.790.08%564,582
Oct 16, 2025125.02125.50122.70123.69123.69-0.74%606,049
Oct 15, 2025123.23126.29121.77124.61124.611.17%924,918
Oct 14, 2025121.81123.46121.28123.17123.171.42%1,373,995
Oct 13, 2025122.48123.41120.45121.44121.44-1.59%1,034,123
Oct 10, 2025123.20124.43122.53123.40123.400.53%894,193