Skip to main content
Sun Communities, Inc. (SUI)
NYSE: SUI · Real-Time Price · USD
131.53
-1.62 (-1.22%)
Oct 3, 2024, 1:29 PM EDT - Market open

Sun Communities Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 2024132.50133.83131.72133.15133.15-0.44%742,842
Oct 1, 2024135.87135.90132.43133.74133.74-1.04%1,225,095
Sep 30, 2024134.77135.42134.08135.15135.15-0.61%1,053,546
Sep 27, 2024137.29137.29135.50135.98135.040.27%1,389,690
Sep 26, 2024137.58137.87134.76135.62134.68-1.35%1,350,618
Sep 25, 2024138.86139.03133.53137.48136.53-1.16%3,955,829
Sep 24, 2024139.14140.47138.52139.10138.14-0.80%1,055,126
Sep 23, 2024141.44141.94139.48140.22139.25-0.33%1,412,710
Sep 20, 2024143.99144.62139.60140.68139.71-2.73%3,329,506
Sep 19, 2024144.39145.49142.83144.63143.631.06%1,209,281
Sep 18, 2024145.00146.13142.38143.11142.12-1.13%595,619
Sep 17, 2024145.68146.99143.82144.74143.74-0.80%810,330
Sep 16, 2024146.36147.50145.32145.91144.90-1.13%567,559
Sep 13, 2024145.20147.83144.79147.58146.562.06%933,104
Sep 12, 2024141.22144.82140.73144.60143.602.03%843,736
Sep 11, 2024139.41141.83138.81141.72140.740.23%749,703
Sep 10, 2024140.67141.83139.67141.40140.421.00%781,931
Sep 9, 2024140.57141.33139.23140.00139.03-0.86%1,133,558
Sep 6, 2024137.35141.32136.99141.22140.252.74%1,502,496
Sep 5, 2024137.35138.16136.41137.45136.500.83%1,210,603
Sep 4, 2024136.02138.88136.02136.32135.380.59%1,347,412
Sep 3, 2024134.47136.05133.60135.52134.580.21%690,906
Aug 30, 2024133.80135.36133.33135.24134.311.74%1,275,370
Aug 29, 2024132.47133.16131.77132.93132.010.31%532,916
Aug 28, 2024133.07133.48131.88132.52131.61-0.23%729,043
Aug 27, 2024132.37133.72132.09132.83131.91-0.46%488,217
Aug 26, 2024133.99135.08133.29133.45132.530.33%437,012
Aug 23, 2024132.48133.60131.87133.01132.090.54%662,376
Aug 22, 2024131.95132.48131.11132.29131.380.02%326,410
Aug 21, 2024131.90132.30131.23132.26131.350.27%326,969
Aug 20, 2024132.33132.33131.38131.90130.99-0.16%275,482
Aug 19, 2024131.89132.54131.20132.11131.200.46%317,042
Aug 16, 2024130.54131.75129.56131.50130.590.75%501,814
Aug 15, 2024132.05132.89130.19130.52129.62-1.05%492,774
Aug 14, 2024130.26132.00129.80131.90130.991.24%744,432
Aug 13, 2024131.09131.47130.05130.29129.390.12%314,318
Aug 12, 2024130.32130.59129.09130.13129.23-0.27%480,343
Aug 9, 2024129.99130.71129.11130.48129.580.78%718,366
Aug 8, 2024128.65130.00127.94129.47128.580.45%560,614
Aug 7, 2024131.13132.60128.80128.89128.00-1.81%472,456
Aug 6, 2024129.83132.93129.60131.26130.350.82%530,574
Aug 5, 2024133.28133.93130.16130.19129.29-4.00%859,353
Aug 2, 2024133.14136.21131.84135.61134.671.81%1,049,991
Aug 1, 2024126.61133.56125.47133.20132.285.11%1,126,842
Jul 31, 2024127.37128.68126.29126.73125.86-0.40%643,347
Jul 30, 2024126.19127.24124.95127.24126.361.30%483,269
Jul 29, 2024125.00126.16123.59125.61124.740.56%483,685
Jul 26, 2024123.22126.28122.19124.91124.052.25%450,932
Jul 25, 2024122.47124.37122.05122.16121.32-0.19%495,694
Jul 24, 2024123.88124.59122.05122.39121.55-0.92%347,793
Jul 23, 2024126.26126.48123.49123.53122.68-2.17%647,979
Jul 22, 2024126.90127.78125.77126.27125.40-0.50%577,704
Jul 19, 2024125.87126.91125.47126.90126.020.60%562,244
Jul 18, 2024128.34129.60125.96126.14125.27-1.99%570,913
Jul 17, 2024127.00129.29126.93128.70127.811.52%393,793
Jul 16, 2024125.19127.33124.96126.77125.891.65%630,840
Jul 15, 2024123.48124.80122.74124.71123.850.98%536,297
Jul 12, 2024123.15124.89122.79123.50122.651.00%699,120
Jul 11, 2024119.50123.53119.50122.28121.443.08%664,730
Jul 10, 2024118.18119.26117.10118.63117.810.43%434,978
Jul 9, 2024117.30118.44117.30118.12117.300.56%440,801
Jul 8, 2024119.43120.47117.38117.46116.65-1.25%510,385
Jul 5, 2024117.89118.95116.87118.95118.131.04%352,841
Jul 3, 2024118.55119.08117.73117.73116.92-0.30%212,010
Jul 2, 2024119.42119.42117.63118.08117.26-0.57%898,747
Jul 1, 2024119.62120.50117.66118.76117.94-1.31%567,886
Jun 28, 2024119.86121.07118.40120.34119.510.23%1,560,822
Jun 27, 2024118.50120.07117.75120.06118.311.46%441,759
Jun 26, 2024117.98119.28117.63118.33116.60-0.59%443,505
Jun 25, 2024119.69119.69117.19119.03117.29-0.89%548,355
Jun 24, 2024117.68120.60117.20120.10118.352.20%1,055,184
Jun 21, 2024115.97118.23115.59117.52115.801.67%877,386
Jun 20, 2024115.86116.08114.91115.59113.90-0.40%700,130
Jun 18, 2024116.10117.04115.23116.05114.360.12%1,043,168
Jun 17, 2024115.49116.59115.18115.91114.22-0.63%439,518
Jun 14, 2024115.35116.80114.27116.64114.940.69%420,095
Jun 13, 2024117.18117.18115.18115.84114.15-0.52%674,338
Jun 12, 2024116.61118.20115.81116.45114.752.23%829,361
Jun 11, 2024114.02115.24113.66113.91112.25-0.28%734,135
Jun 10, 2024115.47115.59113.71114.23112.56-1.11%1,069,091
Jun 7, 2024117.23117.39115.42115.51113.82-2.72%584,457
Jun 6, 2024117.73119.51117.32118.74117.010.21%388,593
Jun 5, 2024118.25118.76117.00118.49116.760.09%470,958
Jun 4, 2024116.95118.94116.58118.38116.651.40%819,098
Jun 3, 2024117.80118.95116.43116.74115.04-1.06%639,190
May 31, 2024118.60118.92117.03117.99116.270.10%1,172,786
May 30, 2024116.27118.22115.91117.87116.152.15%428,163
May 29, 2024114.58115.85113.91115.39113.71-0.69%523,667
May 28, 2024117.40118.45116.06116.19114.49-0.82%503,581
May 24, 2024119.18119.66117.09117.15115.44-0.97%535,352
May 23, 2024122.53122.53118.21118.30116.57-3.37%680,101
May 22, 2024122.50123.06121.76122.42120.63-0.24%430,549
May 21, 2024121.69122.82121.03122.72120.930.37%534,708
May 20, 2024121.89122.87121.86122.27120.48-0.05%538,808
May 17, 2024120.64122.58120.17122.33120.541.27%943,133
May 16, 2024118.67121.32117.77120.79119.032.03%682,044
May 15, 2024119.29119.98118.16118.39116.660.81%467,708
May 14, 2024118.72119.62116.92117.44115.73-0.27%468,323
May 13, 2024117.70118.25116.54117.76116.040.22%688,850
May 10, 2024117.33117.70116.46117.50115.78-0.14%623,428