Skip to main content
logo
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
118.46
-3.44 (-2.82%)
Jun 18, 2026, 4:00 PM EDT - Market closed

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 18, 2026123.33123.33118.30118.46118.46-2.82%1,557,022
Jun 17, 2026123.29124.28121.60121.90121.90-1.84%949,060
Jun 16, 2026124.64125.10123.26124.18124.18-0.18%878,401
Jun 15, 2026126.85127.59124.10124.41124.41-2.00%951,133
Jun 12, 2026125.69127.14124.66126.95126.950.87%892,040
Jun 11, 2026127.03128.05125.77125.85125.85-0.62%753,924
Jun 10, 2026125.72127.65125.18126.64126.641.53%1,493,670
Jun 9, 2026121.98125.51121.74124.73124.732.08%1,802,790
Jun 8, 2026123.80124.18121.77122.19122.19-1.21%1,446,187
Jun 5, 2026121.81124.54121.81123.69123.690.82%1,350,076
Jun 4, 2026122.26123.07119.90122.69122.691.79%1,835,370
Jun 3, 2026120.86123.56120.35120.53120.53-0.60%1,159,298
Jun 2, 2026120.70122.98120.41121.26121.260.76%847,948
Jun 1, 2026122.69123.99120.35120.35120.35-2.68%973,692
May 29, 2026124.21124.70121.99123.66123.66-1.07%2,435,047
May 28, 2026124.16125.81123.14125.00125.000.18%1,063,100
May 27, 2026124.14126.38124.14124.78124.78-0.07%831,173
May 26, 2026127.65128.61123.85124.87124.87-2.25%851,995
May 22, 2026126.58127.98125.53127.75127.751.16%946,658
May 21, 2026122.79126.43122.24126.29126.292.68%1,007,812
May 20, 2026121.85123.01121.01122.99122.990.86%809,644
May 19, 2026121.36122.68120.73121.94121.940.35%646,124
May 18, 2026120.96122.44120.96121.51121.510.91%590,581
May 15, 2026122.51122.51120.19120.41120.41-1.20%758,522
May 14, 2026123.24123.75121.38121.87121.87-1.94%711,446
May 13, 2026124.18125.19123.79124.28124.28-0.50%721,858
May 12, 2026126.15126.25124.59124.91124.91-0.70%642,370
May 11, 2026126.28126.85124.84125.79125.79-0.12%869,376
May 8, 2026126.22126.42124.70125.94125.94-0.10%794,022
May 7, 2026126.39126.94124.69126.07126.070.12%842,093
May 6, 2026125.61127.77124.98125.92125.920.52%960,952
May 5, 2026124.66125.64123.32125.27125.270.40%536,817
May 4, 2026125.91127.15123.70124.77124.77-1.41%575,404
May 1, 2026128.22129.06126.14126.55126.55-1.01%679,378
Apr 30, 2026127.00128.47126.85127.84127.841.01%1,062,361
Apr 29, 2026127.72128.26125.04126.56126.56-1.36%908,034
Apr 28, 2026126.84129.94126.70128.30128.300.52%1,565,293
Apr 27, 2026129.71130.41127.49127.64127.64-1.69%770,065
Apr 24, 2026129.39130.24128.80129.83129.830.18%636,877
Apr 23, 2026128.34130.06128.31129.60129.601.37%870,056
Apr 22, 2026129.22129.75126.52127.85127.85-1.06%802,907
Apr 21, 2026130.36130.43128.21129.22129.22-0.79%501,055
Apr 20, 2026130.00131.18129.33130.25130.25-0.17%1,045,908
Apr 17, 2026128.14130.56128.14130.47130.471.75%860,429
Apr 16, 2026129.03130.19127.53128.23128.23-0.33%702,878
Apr 15, 2026129.37130.22128.25128.66128.66-1.07%954,648
Apr 14, 2026129.13130.46128.79130.05130.050.41%598,909
Apr 13, 2026129.00130.20127.83129.52129.520.17%414,582
Apr 10, 2026128.60129.86127.76129.30129.300.48%430,735
Apr 9, 2026128.30130.27127.98128.68128.680.05%715,242