Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	127.66	129.52	127.45	129.25	129.25	1.47%	391,268
Apr 1, 2026	125.96	127.84	125.04	127.38	127.38	1.13%	692,860
Mar 31, 2026	126.52	127.12	124.43	125.96	125.96	-0.19%	883,069
Mar 30, 2026	126.22	127.97	125.46	126.20	125.08	0.50%	793,583
Mar 27, 2026	128.51	128.96	125.23	125.57	124.46	-1.77%	489,139
Mar 26, 2026	127.00	128.89	127.00	127.83	126.70	0.15%	440,454
Mar 25, 2026	129.92	130.49	127.63	127.64	126.51	-0.87%	484,662
Mar 24, 2026	128.83	130.50	128.44	128.76	127.62	-0.22%	614,411
Mar 23, 2026	131.52	132.02	128.91	129.04	127.89	-1.07%	819,867
Mar 20, 2026	131.57	131.77	129.47	130.44	129.28	-0.52%	1,628,571
Mar 19, 2026	131.16	132.44	130.57	131.12	129.96	-0.85%	1,240,300
Mar 18, 2026	134.36	135.09	132.08	132.24	131.07	-2.24%	996,788
Mar 17, 2026	135.81	136.68	135.17	135.27	134.07	0.24%	525,991
Mar 16, 2026	135.71	136.65	132.88	134.95	133.75	0.38%	781,116
Mar 13, 2026	136.58	137.59	134.36	134.44	133.25	-0.41%	809,914
Mar 12, 2026	136.04	137.15	134.90	135.00	133.80	-0.96%	1,117,354
Mar 11, 2026	136.09	137.16	134.92	136.31	135.10	-0.25%	1,055,507
Mar 10, 2026	135.14	137.32	134.27	136.65	135.44	0.89%	999,879
Mar 9, 2026	135.68	136.06	133.18	135.44	134.24	-0.93%	981,104
Mar 6, 2026	135.64	137.41	134.30	136.71	135.50	0.01%	846,799
Mar 5, 2026	134.86	136.95	134.64	136.69	135.48	0.61%	850,228
Mar 4, 2026	135.86	136.13	133.78	135.86	134.65	-0.40%	736,539
Mar 3, 2026	135.33	136.95	134.28	136.41	135.20	-0.56%	660,005
Mar 2, 2026	136.34	137.85	135.32	137.18	135.96	0.53%	768,545
Feb 27, 2026	136.26	137.84	134.69	136.46	135.25	0.50%	3,437,065
Feb 26, 2026	133.47	136.14	133.10	135.78	134.57	2.41%	995,618
Feb 25, 2026	130.72	135.58	130.72	132.59	131.41	0.97%	1,139,237
Feb 24, 2026	131.01	131.83	129.78	131.32	130.15	0.12%	915,380
Feb 23, 2026	131.30	132.61	130.81	131.16	130.00	0.24%	724,345
Feb 20, 2026	130.36	130.92	128.91	130.85	129.69	1.21%	711,286
Feb 19, 2026	129.28	131.99	129.17	129.28	128.13	-0.55%	690,472
Feb 18, 2026	132.23	133.25	129.93	129.99	128.84	-1.13%	782,198
Feb 17, 2026	132.00	133.10	130.55	131.47	130.30	0.52%	636,028
Feb 13, 2026	129.11	131.22	127.63	130.79	129.63	1.47%	734,969
Feb 12, 2026	129.00	131.27	127.58	128.89	127.75	0.85%	1,148,879
Feb 11, 2026	126.72	128.44	126.40	127.81	126.68	-0.35%	672,307
Feb 10, 2026	125.89	128.89	125.10	128.26	127.12	2.09%	620,840
Feb 9, 2026	125.32	126.34	123.77	125.63	124.52	-0.05%	663,147
Feb 6, 2026	124.30	126.12	122.70	125.69	124.57	1.63%	1,402,498
Feb 5, 2026	115.90	126.18	115.90	123.68	122.58	-3.31%	1,882,909
Feb 4, 2026	128.16	129.83	127.83	127.92	126.78	0.27%	1,010,069
Feb 3, 2026	126.06	128.18	126.06	127.57	126.44	1.37%	645,700
Feb 2, 2026	125.86	127.81	125.47	125.85	124.73	-1.24%	667,075
Jan 30, 2026	126.54	127.76	125.35	127.43	126.30	0.66%	746,152
Jan 29, 2026	124.95	126.73	124.05	126.59	125.47	2.11%	813,559
Jan 28, 2026	127.46	127.46	123.68	123.97	122.87	-2.42%	804,389
Jan 27, 2026	124.93	128.37	124.93	127.04	125.91	1.72%	967,954
Jan 26, 2026	127.14	127.14	124.25	124.89	123.78	-1.24%	555,582
Jan 23, 2026	125.73	126.93	124.49	126.46	125.34	0.71%	505,589
Jan 22, 2026	125.69	126.60	125.16	125.57	124.46	0.47%	601,741