Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
117.65
-1.79 (-1.50%)
At close: Sep 8, 2026, 4:00 PM EDT
118.16
-1.28 (-1.07%)
After-hours: Sep 8, 2026, 7:30 PM EDT
Sun Communities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 119.49 | 120.43 | 117.62 | 117.65 | 117.65 | -1.50% | 978,696 |
| Sep 4, 2026 | 119.24 | 120.79 | 118.95 | 119.44 | 119.44 | -0.34% | 906,917 |
| Sep 3, 2026 | 121.63 | 121.72 | 119.53 | 119.85 | 119.85 | -1.15% | 958,157 |
| Sep 2, 2026 | 121.75 | 122.43 | 120.22 | 121.24 | 121.24 | -0.16% | 1,280,352 |
| Sep 1, 2026 | 121.74 | 122.71 | 120.53 | 121.44 | 121.44 | 0.02% | 1,557,320 |
| Aug 31, 2026 | 122.29 | 122.80 | 121.27 | 121.42 | 121.42 | -1.22% | 1,524,563 |
| Aug 28, 2026 | 123.57 | 124.60 | 122.59 | 122.92 | 122.92 | -0.22% | 1,358,929 |
| Aug 27, 2026 | 125.56 | 126.07 | 123.19 | 123.19 | 123.19 | -1.64% | 1,370,083 |
| Aug 26, 2026 | 125.56 | 126.40 | 124.49 | 125.24 | 125.24 | -0.56% | 1,434,340 |
| Aug 25, 2026 | 123.03 | 126.23 | 123.03 | 125.94 | 125.94 | 2.03% | 1,739,838 |
| Aug 24, 2026 | 121.89 | 123.94 | 121.89 | 123.43 | 123.43 | 1.45% | 1,052,383 |
| Aug 21, 2026 | 122.41 | 122.92 | 121.21 | 121.66 | 121.66 | -0.52% | 1,228,079 |
| Aug 20, 2026 | 121.21 | 122.71 | 121.02 | 122.29 | 122.29 | 0.19% | 1,180,486 |
| Aug 19, 2026 | 120.21 | 124.52 | 120.21 | 122.06 | 122.06 | 1.57% | 16,754,491 |
| Aug 18, 2026 | 122.00 | 123.17 | 120.13 | 120.17 | 120.17 | -0.98% | 1,570,121 |
| Aug 17, 2026 | 122.71 | 123.17 | 121.30 | 121.36 | 121.36 | -1.57% | 2,361,701 |
| Aug 14, 2026 | 123.94 | 125.55 | 123.11 | 123.29 | 123.29 | 2.58% | 2,672,527 |
| Aug 13, 2026 | 118.59 | 120.38 | 118.59 | 120.19 | 120.19 | 1.56% | 614,777 |
| Aug 12, 2026 | 118.00 | 118.70 | 117.74 | 118.34 | 118.34 | -0.28% | 704,822 |
| Aug 11, 2026 | 118.36 | 120.05 | 117.97 | 118.67 | 118.67 | 0.08% | 702,139 |
| Aug 10, 2026 | 119.52 | 119.61 | 118.30 | 118.57 | 118.57 | -1.55% | 835,586 |
| Aug 7, 2026 | 120.02 | 121.10 | 119.43 | 120.44 | 120.44 | 0.10% | 810,805 |
| Aug 6, 2026 | 121.68 | 122.02 | 119.55 | 120.32 | 120.32 | -0.45% | 630,493 |
| Aug 5, 2026 | 121.56 | 122.26 | 119.58 | 120.86 | 120.86 | -0.67% | 929,805 |
| Aug 4, 2026 | 121.11 | 122.26 | 119.79 | 121.67 | 121.67 | -0.65% | 1,128,942 |
| Aug 3, 2026 | 123.54 | 125.46 | 122.10 | 122.46 | 122.46 | -0.83% | 1,194,187 |
| Jul 31, 2026 | 124.16 | 124.84 | 122.84 | 123.48 | 123.48 | -0.76% | 852,660 |
| Jul 30, 2026 | 126.92 | 127.23 | 122.69 | 124.43 | 124.43 | -2.74% | 1,395,688 |
| Jul 29, 2026 | 124.40 | 128.13 | 122.95 | 127.94 | 127.94 | 3.10% | 4,135,034 |
| Jul 28, 2026 | 123.00 | 127.45 | 122.05 | 124.09 | 124.09 | 2.18% | 5,410,259 |
| Jul 27, 2026 | 121.72 | 122.96 | 120.72 | 121.44 | 121.44 | -0.32% | 3,186,607 |
| Jul 24, 2026 | 120.82 | 122.07 | 120.22 | 121.83 | 121.83 | 1.52% | 2,590,184 |
| Jul 23, 2026 | 119.73 | 121.25 | 119.32 | 120.00 | 120.00 | 0.28% | 2,481,400 |
| Jul 22, 2026 | 119.35 | 120.01 | 118.86 | 119.66 | 119.66 | 0.52% | 1,214,134 |
| Jul 21, 2026 | 119.99 | 120.09 | 118.95 | 119.04 | 119.04 | -0.97% | 808,018 |
| Jul 20, 2026 | 121.55 | 122.87 | 119.92 | 120.20 | 120.20 | -1.04% | 788,209 |
| Jul 17, 2026 | 122.93 | 123.33 | 120.76 | 121.46 | 121.46 | -0.42% | 1,605,979 |
| Jul 16, 2026 | 118.93 | 122.19 | 118.93 | 121.97 | 121.97 | 3.02% | 3,645,224 |
| Jul 15, 2026 | 120.46 | 121.65 | 118.12 | 118.39 | 118.39 | -1.16% | 2,088,680 |
| Jul 14, 2026 | 120.70 | 120.77 | 119.56 | 119.78 | 119.78 | -0.84% | 2,357,389 |
| Jul 13, 2026 | 119.04 | 121.57 | 119.04 | 120.80 | 120.80 | 1.62% | 1,056,075 |
| Jul 10, 2026 | 119.98 | 120.16 | 118.00 | 118.88 | 118.88 | 0.12% | 657,013 |
| Jul 9, 2026 | 119.68 | 120.12 | 118.33 | 118.74 | 118.74 | -0.35% | 852,326 |
| Jul 8, 2026 | 121.26 | 121.54 | 119.15 | 119.16 | 119.16 | -2.56% | 713,698 |
| Jul 7, 2026 | 123.70 | 124.84 | 122.11 | 122.29 | 122.29 | 0.09% | 1,078,443 |
| Jul 6, 2026 | 123.39 | 123.39 | 121.48 | 122.18 | 122.18 | -1.17% | 1,239,789 |
| Jul 2, 2026 | 121.90 | 123.91 | 121.90 | 123.63 | 123.63 | 2.36% | 1,065,570 |
| Jul 1, 2026 | 119.54 | 122.24 | 119.19 | 120.78 | 120.78 | 0.73% | 1,337,664 |
| Jun 30, 2026 | 120.00 | 120.17 | 118.66 | 119.91 | 119.91 | -0.17% | 1,394,905 |
| Jun 29, 2026 | 121.26 | 121.34 | 119.54 | 121.23 | 120.11 | -0.02% | 967,507 |