Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
130.14
+0.83 (0.64%)
Sep 9, 2025, 4:00 PM - Market closed
Sun Communities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 128.76 | 130.28 | 128.76 | 130.14 | 130.14 | 0.64% | 773,490 |
| Sep 8, 2025 | 128.29 | 129.49 | 127.20 | 129.31 | 129.31 | -0.39% | 1,262,064 |
| Sep 5, 2025 | 130.00 | 130.97 | 128.91 | 129.82 | 129.82 | 0.71% | 877,418 |
| Sep 4, 2025 | 126.20 | 129.00 | 125.65 | 128.91 | 128.91 | 2.79% | 1,152,546 |
| Sep 3, 2025 | 124.72 | 126.21 | 124.62 | 125.41 | 125.41 | 0.36% | 971,346 |
| Sep 2, 2025 | 125.95 | 126.06 | 124.47 | 124.96 | 124.96 | -1.51% | 995,508 |
| Aug 29, 2025 | 125.06 | 126.99 | 125.06 | 126.87 | 126.87 | 1.04% | 854,946 |
| Aug 28, 2025 | 126.54 | 126.65 | 124.70 | 125.56 | 125.56 | -0.77% | 772,631 |
| Aug 27, 2025 | 124.53 | 126.68 | 124.53 | 126.54 | 126.54 | 1.43% | 1,017,621 |
| Aug 26, 2025 | 126.01 | 126.24 | 124.52 | 124.76 | 124.76 | -1.11% | 1,045,962 |
| Aug 25, 2025 | 127.18 | 127.51 | 125.21 | 126.16 | 126.16 | -0.69% | 772,721 |
| Aug 22, 2025 | 127.36 | 128.60 | 126.21 | 127.04 | 127.04 | 0.18% | 1,073,970 |
| Aug 21, 2025 | 126.21 | 127.14 | 126.21 | 126.81 | 126.81 | -0.25% | 606,579 |
| Aug 20, 2025 | 127.67 | 128.45 | 126.53 | 127.13 | 127.13 | 0.13% | 569,411 |
| Aug 19, 2025 | 125.83 | 127.08 | 125.83 | 126.97 | 126.97 | 1.28% | 706,118 |
| Aug 18, 2025 | 127.88 | 127.97 | 125.32 | 125.36 | 125.36 | -1.89% | 847,817 |
| Aug 15, 2025 | 126.75 | 127.85 | 126.53 | 127.77 | 127.77 | 0.44% | 638,740 |
| Aug 14, 2025 | 126.93 | 127.95 | 126.44 | 127.21 | 127.21 | -0.62% | 859,506 |
| Aug 13, 2025 | 126.55 | 128.26 | 125.29 | 128.00 | 128.00 | 1.64% | 833,972 |
| Aug 12, 2025 | 125.08 | 126.33 | 124.20 | 125.94 | 125.94 | 0.57% | 828,842 |
| Aug 11, 2025 | 125.40 | 126.69 | 124.69 | 125.22 | 125.22 | -0.09% | 903,151 |
| Aug 8, 2025 | 124.80 | 126.54 | 124.80 | 125.33 | 125.33 | 0.25% | 858,838 |
| Aug 7, 2025 | 125.30 | 125.84 | 124.25 | 125.02 | 125.02 | -0.22% | 1,136,326 |
| Aug 6, 2025 | 127.45 | 127.73 | 124.85 | 125.30 | 125.30 | -1.21% | 1,232,852 |
| Aug 5, 2025 | 125.32 | 127.19 | 124.09 | 126.83 | 126.83 | 0.79% | 3,058,156 |
| Aug 4, 2025 | 124.07 | 127.44 | 124.07 | 125.84 | 125.84 | 1.24% | 1,187,695 |
| Aug 1, 2025 | 125.24 | 126.94 | 123.40 | 124.30 | 124.30 | 0.22% | 1,558,258 |
| Jul 31, 2025 | 123.99 | 126.41 | 121.00 | 124.03 | 124.03 | 6.37% | 3,204,614 |
| Jul 30, 2025 | 119.43 | 119.71 | 115.53 | 116.60 | 116.60 | -2.57% | 760,019 |
| 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 |