Sun Communities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	119.07	121.65	119.07	120.30	120.30	-1.46%	938,062
Nov 5, 2026	122.89	123.61	120.43	122.08	122.08	0.69%	1,297,312
Nov 4, 2026	116.92	121.33	116.51	121.24	121.24	5.15%	2,169,310
Nov 3, 2026	115.70	116.64	114.78	115.30	115.30	-1.29%	1,107,620
Nov 2, 2026	113.34	117.07	112.64	116.81	116.81	3.13%	1,051,283
Oct 30, 2026	113.41	114.18	112.72	113.26	113.26	0.91%	1,702,452
Oct 29, 2026	111.04	112.53	110.58	112.24	112.24	1.87%	1,505,238
Oct 28, 2026	112.76	113.47	109.95	110.18	110.18	-4.17%	2,223,132
Oct 27, 2026	119.52	121.23	114.83	114.97	114.97	-4.06%	2,271,192
Oct 26, 2026	120.24	120.95	119.16	119.84	119.84	-0.33%	1,005,461
Oct 23, 2026	121.01	121.01	118.40	120.24	120.24	0.32%	1,012,472
Oct 22, 2026	117.23	120.32	116.75	119.86	119.86	2.92%	1,224,366
Oct 21, 2026	119.01	119.01	115.75	116.46	116.46	-2.49%	1,256,890
Oct 20, 2026	118.76	119.90	118.16	119.43	119.43	1.60%	1,185,136
Oct 19, 2026	117.16	117.93	116.67	117.55	117.55	-0.45%	1,094,621
Oct 16, 2026	116.62	118.12	115.89	118.08	118.08	1.87%	1,119,206
Oct 15, 2026	116.40	117.28	115.61	115.91	115.91	1.46%	1,118,433
Oct 14, 2026	112.88	114.79	112.60	114.24	114.24	1.14%	825,723
Oct 13, 2026	115.82	115.82	112.69	112.95	112.95	-1.32%	1,106,478
Oct 12, 2026	114.02	114.51	112.74	114.46	114.46	0.40%	834,083
Oct 9, 2026	112.26	114.55	111.96	114.00	114.00	1.97%	1,126,176
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