Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
131.25
-0.70 (-0.53%)
Oct 29, 2024, 4:00 PM EDT - Market closed
Sun Communities Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 29, 2024 | 131.58 | 132.28 | 129.83 | 131.25 | 131.25 | -0.53% | 737,989 |
Oct 28, 2024 | 134.24 | 134.24 | 127.85 | 131.95 | 131.95 | -1.45% | 1,916,945 |
Oct 25, 2024 | 138.73 | 138.73 | 133.89 | 133.89 | 133.89 | -2.89% | 815,456 |
Oct 24, 2024 | 138.97 | 140.49 | 137.53 | 137.87 | 137.87 | -0.85% | 824,919 |
Oct 23, 2024 | 135.30 | 139.18 | 134.63 | 139.05 | 139.05 | 2.73% | 911,392 |
Oct 22, 2024 | 133.68 | 136.21 | 133.11 | 135.35 | 135.35 | 1.04% | 979,527 |
Oct 21, 2024 | 135.02 | 135.51 | 133.55 | 133.96 | 133.96 | -1.64% | 733,343 |
Oct 18, 2024 | 137.09 | 138.02 | 136.02 | 136.19 | 136.19 | -1.01% | 923,252 |
Oct 17, 2024 | 136.39 | 137.86 | 136.03 | 137.58 | 137.58 | 1.11% | 1,292,272 |
Oct 16, 2024 | 133.74 | 136.28 | 133.74 | 136.07 | 136.07 | 1.77% | 698,018 |
Oct 15, 2024 | 130.46 | 134.35 | 130.46 | 133.71 | 133.71 | 2.66% | 952,020 |
Oct 14, 2024 | 129.41 | 130.31 | 128.47 | 130.25 | 130.25 | 0.35% | 1,232,234 |
Oct 11, 2024 | 129.72 | 130.00 | 128.72 | 129.80 | 129.80 | 0.71% | 1,165,217 |
Oct 10, 2024 | 127.24 | 129.43 | 126.84 | 128.88 | 128.88 | 1.73% | 1,335,327 |
Oct 9, 2024 | 124.51 | 127.09 | 124.30 | 126.69 | 126.69 | 1.29% | 1,041,436 |
Oct 8, 2024 | 128.00 | 128.31 | 123.95 | 125.08 | 125.08 | -1.97% | 1,111,785 |
Oct 7, 2024 | 129.22 | 130.26 | 126.63 | 127.60 | 127.60 | -1.67% | 1,094,525 |
Oct 4, 2024 | 130.18 | 131.18 | 129.14 | 129.77 | 129.77 | -0.99% | 947,756 |
Oct 3, 2024 | 133.11 | 133.62 | 130.68 | 131.07 | 131.07 | -1.56% | 722,125 |
Oct 2, 2024 | 132.50 | 133.83 | 131.72 | 133.15 | 133.15 | -0.44% | 742,842 |
Oct 1, 2024 | 135.87 | 135.90 | 132.43 | 133.74 | 133.74 | -1.04% | 1,225,095 |
Sep 30, 2024 | 134.77 | 135.42 | 134.08 | 135.15 | 135.15 | -0.61% | 1,053,546 |
Sep 27, 2024 | 137.29 | 137.29 | 135.50 | 135.98 | 135.04 | 0.27% | 1,389,690 |
Sep 26, 2024 | 137.58 | 137.87 | 134.76 | 135.62 | 134.68 | -1.35% | 1,350,618 |
Sep 25, 2024 | 138.86 | 139.03 | 133.53 | 137.48 | 136.53 | -1.16% | 3,955,829 |
Sep 24, 2024 | 139.14 | 140.47 | 138.52 | 139.10 | 138.14 | -0.80% | 1,055,126 |
Sep 23, 2024 | 141.44 | 141.94 | 139.48 | 140.22 | 139.25 | -0.33% | 1,412,710 |
Sep 20, 2024 | 143.99 | 144.62 | 139.60 | 140.68 | 139.71 | -2.73% | 3,329,506 |
Sep 19, 2024 | 144.39 | 145.49 | 142.83 | 144.63 | 143.63 | 1.06% | 1,209,281 |
Sep 18, 2024 | 145.00 | 146.13 | 142.38 | 143.11 | 142.12 | -1.13% | 595,619 |
Sep 17, 2024 | 145.68 | 146.99 | 143.82 | 144.74 | 143.74 | -0.80% | 810,330 |
Sep 16, 2024 | 146.36 | 147.50 | 145.32 | 145.91 | 144.90 | -1.13% | 567,559 |
Sep 13, 2024 | 145.20 | 147.83 | 144.79 | 147.58 | 146.56 | 2.06% | 933,104 |
Sep 12, 2024 | 141.22 | 144.82 | 140.73 | 144.60 | 143.60 | 2.03% | 843,736 |
Sep 11, 2024 | 139.41 | 141.83 | 138.81 | 141.72 | 140.74 | 0.23% | 749,703 |
Sep 10, 2024 | 140.67 | 141.83 | 139.67 | 141.40 | 140.42 | 1.00% | 781,931 |
Sep 9, 2024 | 140.57 | 141.33 | 139.23 | 140.00 | 139.03 | -0.86% | 1,133,558 |
Sep 6, 2024 | 137.35 | 141.32 | 136.99 | 141.22 | 140.25 | 2.74% | 1,502,496 |
Sep 5, 2024 | 137.35 | 138.16 | 136.41 | 137.45 | 136.50 | 0.83% | 1,210,603 |
Sep 4, 2024 | 136.02 | 138.88 | 136.02 | 136.32 | 135.38 | 0.59% | 1,347,412 |
Sep 3, 2024 | 134.47 | 136.05 | 133.60 | 135.52 | 134.58 | 0.21% | 690,906 |
Aug 30, 2024 | 133.80 | 135.36 | 133.33 | 135.24 | 134.31 | 1.74% | 1,275,370 |
Aug 29, 2024 | 132.47 | 133.16 | 131.77 | 132.93 | 132.01 | 0.31% | 532,916 |
Aug 28, 2024 | 133.07 | 133.48 | 131.88 | 132.52 | 131.61 | -0.23% | 729,043 |
Aug 27, 2024 | 132.37 | 133.72 | 132.09 | 132.83 | 131.91 | -0.46% | 488,217 |
Aug 26, 2024 | 133.99 | 135.08 | 133.29 | 133.45 | 132.53 | 0.33% | 437,012 |
Aug 23, 2024 | 132.48 | 133.60 | 131.87 | 133.01 | 132.09 | 0.54% | 662,376 |
Aug 22, 2024 | 131.95 | 132.48 | 131.11 | 132.29 | 131.38 | 0.02% | 326,410 |
Aug 21, 2024 | 131.90 | 132.30 | 131.23 | 132.26 | 131.35 | 0.27% | 326,969 |
Aug 20, 2024 | 132.33 | 132.33 | 131.38 | 131.90 | 130.99 | -0.16% | 275,482 |
Aug 19, 2024 | 131.89 | 132.54 | 131.20 | 132.11 | 131.20 | 0.46% | 317,042 |
Aug 16, 2024 | 130.54 | 131.75 | 129.56 | 131.50 | 130.59 | 0.75% | 501,814 |
Aug 15, 2024 | 132.05 | 132.89 | 130.19 | 130.52 | 129.62 | -1.05% | 492,774 |
Aug 14, 2024 | 130.26 | 132.00 | 129.80 | 131.90 | 130.99 | 1.24% | 744,432 |
Aug 13, 2024 | 131.09 | 131.47 | 130.05 | 130.29 | 129.39 | 0.12% | 314,318 |
Aug 12, 2024 | 130.32 | 130.59 | 129.09 | 130.13 | 129.23 | -0.27% | 480,343 |
Aug 9, 2024 | 129.99 | 130.71 | 129.11 | 130.48 | 129.58 | 0.78% | 718,366 |
Aug 8, 2024 | 128.65 | 130.00 | 127.94 | 129.47 | 128.58 | 0.45% | 560,614 |
Aug 7, 2024 | 131.13 | 132.60 | 128.80 | 128.89 | 128.00 | -1.81% | 472,456 |
Aug 6, 2024 | 129.83 | 132.93 | 129.60 | 131.26 | 130.35 | 0.82% | 530,574 |
Aug 5, 2024 | 133.28 | 133.93 | 130.16 | 130.19 | 129.29 | -4.00% | 859,353 |
Aug 2, 2024 | 133.14 | 136.21 | 131.84 | 135.61 | 134.67 | 1.81% | 1,049,991 |
Aug 1, 2024 | 126.61 | 133.56 | 125.47 | 133.20 | 132.28 | 5.11% | 1,126,842 |
Jul 31, 2024 | 127.37 | 128.68 | 126.29 | 126.73 | 125.86 | -0.40% | 643,347 |
Jul 30, 2024 | 126.19 | 127.24 | 124.95 | 127.24 | 126.36 | 1.30% | 483,269 |
Jul 29, 2024 | 125.00 | 126.16 | 123.59 | 125.61 | 124.74 | 0.56% | 483,685 |
Jul 26, 2024 | 123.22 | 126.28 | 122.19 | 124.91 | 124.05 | 2.25% | 450,932 |
Jul 25, 2024 | 122.47 | 124.37 | 122.05 | 122.16 | 121.32 | -0.19% | 495,694 |
Jul 24, 2024 | 123.88 | 124.59 | 122.05 | 122.39 | 121.55 | -0.92% | 347,793 |
Jul 23, 2024 | 126.26 | 126.48 | 123.49 | 123.53 | 122.68 | -2.17% | 647,979 |
Jul 22, 2024 | 126.90 | 127.78 | 125.77 | 126.27 | 125.40 | -0.50% | 577,704 |
Jul 19, 2024 | 125.87 | 126.91 | 125.47 | 126.90 | 126.02 | 0.60% | 562,244 |
Jul 18, 2024 | 128.34 | 129.60 | 125.96 | 126.14 | 125.27 | -1.99% | 570,913 |
Jul 17, 2024 | 127.00 | 129.29 | 126.93 | 128.70 | 127.81 | 1.52% | 393,793 |
Jul 16, 2024 | 125.19 | 127.33 | 124.96 | 126.77 | 125.89 | 1.65% | 630,840 |
Jul 15, 2024 | 123.48 | 124.80 | 122.74 | 124.71 | 123.85 | 0.98% | 536,297 |
Jul 12, 2024 | 123.15 | 124.89 | 122.79 | 123.50 | 122.65 | 1.00% | 699,120 |
Jul 11, 2024 | 119.50 | 123.53 | 119.50 | 122.28 | 121.44 | 3.08% | 664,730 |
Jul 10, 2024 | 118.18 | 119.26 | 117.10 | 118.63 | 117.81 | 0.43% | 434,978 |
Jul 9, 2024 | 117.30 | 118.44 | 117.30 | 118.12 | 117.30 | 0.56% | 440,801 |
Jul 8, 2024 | 119.43 | 120.47 | 117.38 | 117.46 | 116.65 | -1.25% | 510,385 |
Jul 5, 2024 | 117.89 | 118.95 | 116.87 | 118.95 | 118.13 | 1.04% | 352,841 |
Jul 3, 2024 | 118.55 | 119.08 | 117.73 | 117.73 | 116.92 | -0.30% | 212,010 |
Jul 2, 2024 | 119.42 | 119.42 | 117.63 | 118.08 | 117.26 | -0.57% | 898,747 |
Jul 1, 2024 | 119.62 | 120.50 | 117.66 | 118.76 | 117.94 | -1.31% | 567,886 |
Jun 28, 2024 | 119.86 | 121.07 | 118.40 | 120.34 | 119.51 | 0.23% | 1,560,822 |
Jun 27, 2024 | 118.50 | 120.07 | 117.75 | 120.06 | 118.31 | 1.46% | 441,759 |
Jun 26, 2024 | 117.98 | 119.28 | 117.63 | 118.33 | 116.60 | -0.59% | 443,505 |
Jun 25, 2024 | 119.69 | 119.69 | 117.19 | 119.03 | 117.29 | -0.89% | 548,355 |
Jun 24, 2024 | 117.68 | 120.60 | 117.20 | 120.10 | 118.35 | 2.20% | 1,055,184 |
Jun 21, 2024 | 115.97 | 118.23 | 115.59 | 117.52 | 115.80 | 1.67% | 877,386 |
Jun 20, 2024 | 115.86 | 116.08 | 114.91 | 115.59 | 113.90 | -0.40% | 700,130 |
Jun 18, 2024 | 116.10 | 117.04 | 115.23 | 116.05 | 114.36 | 0.12% | 1,043,168 |
Jun 17, 2024 | 115.49 | 116.59 | 115.18 | 115.91 | 114.22 | -0.63% | 439,518 |
Jun 14, 2024 | 115.35 | 116.80 | 114.27 | 116.64 | 114.94 | 0.69% | 420,095 |
Jun 13, 2024 | 117.18 | 117.18 | 115.18 | 115.84 | 114.15 | -0.52% | 674,338 |
Jun 12, 2024 | 116.61 | 118.20 | 115.81 | 116.45 | 114.75 | 2.23% | 829,361 |
Jun 11, 2024 | 114.02 | 115.24 | 113.66 | 113.91 | 112.25 | -0.28% | 734,135 |
Jun 10, 2024 | 115.47 | 115.59 | 113.71 | 114.23 | 112.56 | -1.11% | 1,069,091 |
Jun 7, 2024 | 117.23 | 117.39 | 115.42 | 115.51 | 113.82 | -2.72% | 584,457 |