Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
127.50
-2.64 (-2.03%)
Oct 6, 2025, 4:00 PM EDT - Market closed
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 130.01 | 130.01 | 127.44 | 127.50 | 127.50 | -2.03% | 557,763 |
| Oct 3, 2025 | 128.89 | 131.50 | 128.85 | 130.14 | 130.14 | 1.13% | 536,379 |
| Oct 2, 2025 | 127.89 | 129.18 | 126.93 | 128.69 | 128.69 | 0.15% | 571,691 |
| Oct 1, 2025 | 129.31 | 130.07 | 128.44 | 128.50 | 128.50 | -0.39% | 959,276 |
| Sep 30, 2025 | 128.31 | 129.92 | 127.34 | 129.00 | 129.00 | -0.09% | 876,147 |
| Sep 29, 2025 | 129.05 | 129.45 | 128.08 | 129.11 | 128.08 | 0.33% | 585,327 |
| Sep 26, 2025 | 127.73 | 129.23 | 127.57 | 128.68 | 127.65 | 0.62% | 372,119 |
| Sep 25, 2025 | 127.99 | 129.01 | 127.59 | 127.89 | 126.87 | -0.07% | 681,344 |
| Sep 24, 2025 | 129.14 | 129.99 | 127.89 | 127.98 | 126.96 | -0.78% | 1,031,619 |
| Sep 23, 2025 | 129.30 | 129.58 | 128.60 | 128.98 | 127.95 | 0.23% | 512,003 |
| Sep 22, 2025 | 127.59 | 129.40 | 127.22 | 128.68 | 127.65 | 0.44% | 710,118 |
| Sep 19, 2025 | 128.01 | 129.34 | 127.35 | 128.11 | 127.09 | 0.09% | 1,795,327 |
| Sep 18, 2025 | 127.94 | 128.79 | 127.56 | 128.00 | 126.98 | -0.36% | 486,487 |
| Sep 17, 2025 | 128.94 | 130.18 | 128.06 | 128.46 | 127.43 | -0.01% | 1,165,737 |
| Sep 16, 2025 | 128.33 | 129.89 | 127.75 | 128.47 | 127.44 | -0.15% | 1,261,909 |
| Sep 15, 2025 | 130.26 | 131.31 | 128.47 | 128.66 | 127.63 | -1.03% | 626,427 |
| Sep 12, 2025 | 131.32 | 131.78 | 129.80 | 130.00 | 128.96 | -0.98% | 568,819 |
| Sep 11, 2025 | 128.82 | 131.48 | 128.81 | 131.28 | 130.23 | 2.24% | 498,317 |
| Sep 10, 2025 | 129.87 | 130.61 | 128.19 | 128.41 | 127.38 | -1.33% | 710,799 |
| Sep 9, 2025 | 128.76 | 130.28 | 128.76 | 130.14 | 129.10 | 0.64% | 773,494 |
| Sep 8, 2025 | 128.29 | 129.49 | 127.20 | 129.31 | 128.28 | -0.39% | 1,262,064 |
| Sep 5, 2025 | 130.00 | 130.97 | 128.91 | 129.82 | 128.78 | 0.71% | 877,418 |
| Sep 4, 2025 | 126.20 | 129.00 | 125.65 | 128.91 | 127.88 | 2.79% | 1,152,546 |
| Sep 3, 2025 | 124.72 | 126.21 | 124.62 | 125.41 | 124.41 | 0.36% | 971,346 |
| Sep 2, 2025 | 125.95 | 126.06 | 124.47 | 124.96 | 123.96 | -1.51% | 995,508 |
| Aug 29, 2025 | 125.06 | 126.99 | 125.06 | 126.87 | 125.86 | 1.04% | 854,946 |
| Aug 28, 2025 | 126.54 | 126.65 | 124.70 | 125.56 | 124.56 | -0.77% | 772,631 |
| Aug 27, 2025 | 124.53 | 126.68 | 124.53 | 126.54 | 125.53 | 1.43% | 1,017,621 |
| Aug 26, 2025 | 126.01 | 126.24 | 124.52 | 124.76 | 123.76 | -1.11% | 1,045,962 |
| Aug 25, 2025 | 127.18 | 127.51 | 125.21 | 126.16 | 125.15 | -0.69% | 772,721 |
| Aug 22, 2025 | 127.36 | 128.60 | 126.21 | 127.04 | 126.02 | 0.18% | 1,073,970 |
| Aug 21, 2025 | 126.21 | 127.14 | 126.21 | 126.81 | 125.80 | -0.25% | 606,579 |
| Aug 20, 2025 | 127.67 | 128.45 | 126.53 | 127.13 | 126.11 | 0.13% | 569,411 |
| Aug 19, 2025 | 125.83 | 127.08 | 125.83 | 126.97 | 125.96 | 1.28% | 706,118 |
| Aug 18, 2025 | 127.88 | 127.97 | 125.32 | 125.36 | 124.36 | -1.89% | 847,817 |
| Aug 15, 2025 | 126.75 | 127.85 | 126.53 | 127.77 | 126.75 | 0.44% | 638,740 |
| Aug 14, 2025 | 126.93 | 127.95 | 126.44 | 127.21 | 126.19 | -0.62% | 859,506 |
| Aug 13, 2025 | 126.55 | 128.26 | 125.29 | 128.00 | 126.98 | 1.64% | 833,972 |
| Aug 12, 2025 | 125.08 | 126.33 | 124.20 | 125.94 | 124.93 | 0.57% | 828,842 |
| Aug 11, 2025 | 125.40 | 126.69 | 124.69 | 125.22 | 124.22 | -0.09% | 903,151 |
| Aug 8, 2025 | 124.80 | 126.54 | 124.80 | 125.33 | 124.33 | 0.25% | 858,838 |
| Aug 7, 2025 | 125.30 | 125.84 | 124.25 | 125.02 | 124.02 | -0.22% | 1,136,326 |
| Aug 6, 2025 | 127.45 | 127.73 | 124.85 | 125.30 | 124.30 | -1.21% | 1,232,852 |
| Aug 5, 2025 | 125.32 | 127.19 | 124.09 | 126.83 | 125.82 | 0.79% | 3,058,156 |
| Aug 4, 2025 | 124.07 | 127.44 | 124.07 | 125.84 | 124.83 | 1.24% | 1,187,695 |
| Aug 1, 2025 | 125.24 | 126.94 | 123.40 | 124.30 | 123.31 | 0.22% | 1,558,258 |
| Jul 31, 2025 | 123.99 | 126.41 | 121.00 | 124.03 | 123.04 | 6.37% | 3,204,614 |
| Jul 30, 2025 | 119.43 | 119.71 | 115.53 | 116.60 | 115.67 | -2.57% | 760,019 |
| Jul 29, 2025 | 118.16 | 119.88 | 117.25 | 119.68 | 118.72 | 1.94% | 618,044 |
| Jul 28, 2025 | 119.18 | 120.00 | 117.16 | 117.40 | 116.46 | -1.87% | 796,398 |