Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
114.00
+2.20 (1.97%)
At close: Oct 9, 2026, 4:00 PM EDT
113.25
-0.75 (-0.66%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Sun Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 112.26 | 114.55 | 111.96 | 114.00 | 114.00 | 1.97% | 1,126,263 |
| Oct 8, 2026 | 110.85 | 112.68 | 110.63 | 111.80 | 111.80 | 0.91% | 1,437,794 |
| Oct 7, 2026 | 112.16 | 112.20 | 110.77 | 110.79 | 110.79 | -1.14% | 1,504,738 |
| Oct 6, 2026 | 111.94 | 113.29 | 111.84 | 112.07 | 112.07 | 0.21% | 1,303,130 |
| Oct 5, 2026 | 110.66 | 112.37 | 110.33 | 111.84 | 111.84 | 0.98% | 1,279,534 |
| Oct 2, 2026 | 110.26 | 111.31 | 109.85 | 110.75 | 110.75 | 0.68% | 1,055,368 |
| Oct 1, 2026 | 110.19 | 110.92 | 109.77 | 110.00 | 110.00 | -0.70% | 1,014,534 |
| Sep 30, 2026 | 111.36 | 111.70 | 110.53 | 110.78 | 110.78 | 0.01% | 1,112,243 |
| Sep 29, 2026 | 111.90 | 113.05 | 111.05 | 111.89 | 110.77 | -0.35% | 953,108 |
| Sep 28, 2026 | 112.23 | 113.35 | 111.67 | 112.28 | 111.16 | 0.02% | 1,550,193 |
| Sep 25, 2026 | 111.43 | 112.56 | 110.39 | 112.26 | 111.14 | 1.02% | 757,399 |
| Sep 24, 2026 | 112.71 | 113.13 | 110.94 | 111.13 | 110.02 | -1.06% | 784,841 |
| Sep 23, 2026 | 113.63 | 114.70 | 112.28 | 112.32 | 111.20 | -1.27% | 916,759 |
| Sep 22, 2026 | 113.87 | 115.05 | 113.58 | 113.77 | 112.63 | 0.03% | 1,127,031 |
| Sep 21, 2026 | 113.82 | 115.02 | 113.18 | 113.74 | 112.60 | -0.01% | 1,422,969 |
| Sep 18, 2026 | 114.50 | 115.16 | 113.74 | 113.75 | 112.61 | -1.04% | 2,798,009 |
| Sep 17, 2026 | 115.54 | 116.39 | 114.89 | 114.95 | 113.80 | 0.05% | 994,894 |
| Sep 16, 2026 | 116.51 | 117.80 | 114.23 | 114.89 | 113.74 | -1.91% | 1,216,132 |
| Sep 15, 2026 | 118.10 | 118.10 | 116.75 | 117.13 | 115.96 | -0.77% | 928,151 |
| Sep 14, 2026 | 115.31 | 118.38 | 115.22 | 118.04 | 116.86 | 3.11% | 1,094,238 |
| Sep 11, 2026 | 115.13 | 115.82 | 113.80 | 114.48 | 113.33 | -0.39% | 712,046 |
| Sep 10, 2026 | 116.60 | 116.71 | 114.61 | 114.93 | 113.78 | -0.96% | 839,424 |
| Sep 9, 2026 | 117.50 | 117.80 | 115.60 | 116.04 | 114.88 | -1.37% | 786,192 |
| Sep 8, 2026 | 119.49 | 120.43 | 117.62 | 117.65 | 116.47 | -1.50% | 978,848 |
| Sep 4, 2026 | 119.24 | 120.79 | 118.95 | 119.44 | 118.24 | -0.34% | 911,161 |
| Sep 3, 2026 | 121.63 | 121.72 | 119.53 | 119.85 | 118.65 | -1.15% | 977,971 |
| Sep 2, 2026 | 121.75 | 122.43 | 120.22 | 121.24 | 120.03 | -0.16% | 1,280,354 |
| Sep 1, 2026 | 121.74 | 122.71 | 120.53 | 121.44 | 120.22 | 0.02% | 1,571,949 |
| Aug 31, 2026 | 122.29 | 122.80 | 121.27 | 121.42 | 120.20 | -1.22% | 1,552,933 |
| Aug 28, 2026 | 123.57 | 124.60 | 122.59 | 122.92 | 121.69 | -0.22% | 1,359,019 |
| Aug 27, 2026 | 125.56 | 126.07 | 123.19 | 123.19 | 121.96 | -1.64% | 1,421,858 |
| Aug 26, 2026 | 125.56 | 126.40 | 124.49 | 125.24 | 123.99 | -0.56% | 1,434,343 |
| Aug 25, 2026 | 123.03 | 126.23 | 123.03 | 125.94 | 124.68 | 2.03% | 1,739,849 |
| Aug 24, 2026 | 121.89 | 123.94 | 121.89 | 123.43 | 122.19 | 1.45% | 1,052,414 |
| Aug 21, 2026 | 122.41 | 122.92 | 121.21 | 121.66 | 120.44 | -0.52% | 1,314,486 |
| Aug 20, 2026 | 121.21 | 122.71 | 121.02 | 122.29 | 121.07 | 0.19% | 1,181,751 |
| Aug 19, 2026 | 120.21 | 124.52 | 120.21 | 122.06 | 120.84 | 1.57% | 16,868,928 |
| Aug 18, 2026 | 122.00 | 123.17 | 120.13 | 120.17 | 118.97 | -0.98% | 1,570,141 |
| Aug 17, 2026 | 122.71 | 123.17 | 121.30 | 121.36 | 120.15 | -1.57% | 2,361,742 |
| Aug 14, 2026 | 123.94 | 125.55 | 123.11 | 123.29 | 122.06 | 2.58% | 2,697,616 |
| Aug 13, 2026 | 118.59 | 120.38 | 118.59 | 120.19 | 118.99 | 1.56% | 620,253 |
| Aug 12, 2026 | 118.00 | 118.70 | 117.74 | 118.34 | 117.16 | -0.28% | 713,847 |
| Aug 11, 2026 | 118.36 | 120.05 | 117.97 | 118.67 | 117.48 | 0.08% | 704,080 |
| Aug 10, 2026 | 119.52 | 119.61 | 118.30 | 118.57 | 117.38 | -1.55% | 835,989 |
| Aug 7, 2026 | 120.02 | 121.10 | 119.43 | 120.44 | 119.23 | 0.10% | 810,809 |
| Aug 6, 2026 | 121.68 | 122.02 | 119.55 | 120.32 | 119.12 | -0.45% | 630,526 |
| Aug 5, 2026 | 121.56 | 122.26 | 119.58 | 120.86 | 119.65 | -0.67% | 930,203 |
| Aug 4, 2026 | 121.11 | 122.26 | 119.79 | 121.67 | 120.45 | -0.65% | 1,129,463 |
| Aug 3, 2026 | 123.54 | 125.46 | 122.10 | 122.46 | 121.23 | -0.83% | 1,194,288 |
| Jul 31, 2026 | 124.16 | 124.84 | 122.84 | 123.48 | 122.24 | -0.76% | 853,365 |