Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	118.92	121.74	118.92	121.25	120.13	2.25%	2,709,453
Jun 25, 2026	119.02	119.64	117.46	118.58	117.48	-1.13%	1,084,272
Jun 24, 2026	119.99	121.26	118.37	119.93	118.82	0.36%	1,153,537
Jun 23, 2026	119.24	120.44	117.79	119.50	118.40	1.02%	1,284,996
Jun 22, 2026	122.67	122.67	117.56	118.29	117.20	-0.14%	1,259,238
Jun 18, 2026	123.33	123.33	118.30	118.46	117.37	-2.82%	1,610,364
Jun 17, 2026	123.29	124.28	121.60	121.90	120.77	-1.84%	949,087
Jun 16, 2026	124.64	125.10	123.26	124.18	123.03	-0.18%	878,401
Jun 15, 2026	126.85	127.59	124.10	124.41	123.26	-2.00%	962,568
Jun 12, 2026	125.69	127.14	124.66	126.95	125.78	0.87%	895,038
Jun 11, 2026	127.03	128.05	125.77	125.85	124.69	-0.62%	768,592
Jun 10, 2026	125.72	127.65	125.18	126.64	125.47	1.53%	1,493,706
Jun 9, 2026	121.98	125.51	121.74	124.73	123.58	2.08%	1,830,752
Jun 8, 2026	123.80	124.18	121.77	122.19	121.06	-1.21%	1,446,620
Jun 5, 2026	121.81	124.54	121.81	123.69	122.55	0.82%	1,352,555
Jun 4, 2026	122.26	123.07	119.90	122.69	121.56	1.79%	1,839,492
Jun 3, 2026	120.86	123.56	120.35	120.53	119.42	-0.60%	1,162,957
Jun 2, 2026	120.70	122.98	120.41	121.26	120.14	0.76%	847,980
Jun 1, 2026	122.69	123.99	120.35	120.35	119.24	-2.68%	973,808
May 29, 2026	124.21	124.70	121.99	123.66	122.52	-1.07%	2,443,640