Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
118.55
-1.13 (-0.94%)
Jul 30, 2025, 12:06 PM - Market open
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 119.43 | 119.71 | 118.69 | 119.28 | - | -0.33% | 66,709 |
| Jul 29, 2025 | 118.16 | 119.88 | 117.25 | 119.68 | 119.68 | 1.94% | 618,044 |
| Jul 28, 2025 | 119.18 | 120.00 | 117.16 | 117.40 | 117.40 | -1.87% | 796,398 |
| Jul 25, 2025 | 121.11 | 121.13 | 118.73 | 119.64 | 119.64 | -0.98% | 816,038 |
| Jul 24, 2025 | 124.39 | 124.78 | 120.56 | 120.83 | 120.83 | -2.79% | 1,356,702 |
| Jul 23, 2025 | 126.09 | 126.14 | 123.93 | 124.30 | 124.30 | -1.58% | 897,555 |
| Jul 22, 2025 | 124.64 | 126.56 | 123.53 | 126.29 | 126.29 | 0.98% | 812,552 |
| Jul 21, 2025 | 126.19 | 126.90 | 125.01 | 125.06 | 125.06 | -0.19% | 520,000 |
| Jul 18, 2025 | 124.64 | 125.92 | 124.39 | 125.30 | 125.30 | 0.56% | 1,065,971 |
| Jul 17, 2025 | 125.33 | 125.78 | 123.36 | 124.60 | 124.60 | -0.73% | 1,060,630 |
| Jul 16, 2025 | 125.00 | 125.96 | 124.18 | 125.51 | 125.51 | 0.79% | 1,759,529 |
| Jul 15, 2025 | 124.48 | 127.45 | 123.54 | 124.53 | 124.53 | -0.56% | 1,635,969 |
| Jul 14, 2025 | 125.79 | 126.42 | 124.71 | 125.23 | 125.23 | -0.29% | 1,150,302 |
| Jul 11, 2025 | 125.04 | 126.04 | 124.22 | 125.60 | 125.60 | -0.29% | 1,450,961 |
| Jul 10, 2025 | 127.30 | 128.57 | 125.60 | 125.96 | 125.96 | -1.10% | 1,203,612 |
| Jul 9, 2025 | 127.53 | 127.82 | 126.35 | 127.36 | 127.36 | 0.07% | 826,111 |
| Jul 8, 2025 | 127.44 | 128.63 | 127.14 | 127.27 | 127.27 | -0.71% | 894,998 |
| Jul 7, 2025 | 128.97 | 130.54 | 127.02 | 128.18 | 128.18 | -0.84% | 516,223 |
| Jul 3, 2025 | 127.65 | 130.08 | 126.91 | 129.26 | 129.26 | 0.59% | 389,657 |
| Jul 2, 2025 | 127.06 | 128.51 | 126.67 | 128.50 | 128.50 | 0.61% | 877,179 |
| Jul 1, 2025 | 126.51 | 129.22 | 126.11 | 127.72 | 127.72 | 0.97% | 1,121,581 |
| 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 |