Sun Communities, Inc. Common Stock (SUI)

123.91
-0.52 (-0.42%)
NYSE · Last Trade: Jan 1st, 7:20 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sun Communities, Inc. Common Stock (SUI)

DateOpenHighLowCloseVolumeAdjusted Close
12/31/2025124.63124.71123.76123.91465,360123.91
12/30/2025124.72125.69124.50125.47487,198124.43
12/29/2025124.00124.92123.99124.82355,602123.78
12/26/2025124.76124.76123.81124.26316,166123.23
12/24/2025123.78124.74123.69124.45194,802123.42
12/23/2025123.34124.08122.53123.41582,125122.39
12/22/2025122.22124.01121.72123.19674,853122.17
12/19/2025123.50123.50121.49122.742,058,304121.72
12/18/2025123.77124.65122.70122.93968,811121.91
12/17/2025122.65124.53122.53124.131,165,282123.10
12/16/2025124.31124.61122.73123.231,025,927122.21
12/15/2025122.81123.99121.33123.891,026,156122.86
12/12/2025123.41124.09121.51122.20859,769121.19
12/11/2025122.80125.45122.64123.181,250,541122.16
12/10/2025123.44124.41122.13122.141,069,434121.13
12/09/2025125.38126.67122.81123.04813,116122.02
12/08/2025127.70129.18125.47125.53761,881124.49
12/05/2025127.37128.33126.49128.23662,241127.17
12/04/2025127.71129.68127.09127.33541,179126.28
12/03/2025127.37128.21126.75127.34686,713126.28
12/02/2025128.40128.53126.34127.26406,331126.20
12/01/2025128.67128.67127.67128.16597,652127.10
11/28/2025128.78130.00127.44128.84372,170127.77
11/26/2025128.32130.01128.25128.58548,946127.51
11/25/2025128.77130.18128.46128.52428,020127.45
11/24/2025127.87128.93126.15128.82763,300127.75
11/21/2025125.84128.57125.39128.23699,088127.17
11/20/2025126.14127.05124.81125.21572,298124.17
11/19/2025126.60126.60125.09125.52449,279124.48
11/18/2025125.66126.66125.12125.44360,834124.40
11/17/2025127.33127.33125.29125.79328,920124.75
11/14/2025126.12127.19125.62126.82368,686125.77
11/13/2025126.74127.09125.36125.51556,395124.47
11/12/2025126.98128.47126.88126.89549,646125.84
11/11/2025126.49128.53126.49127.87585,921126.81
11/10/2025126.17126.65125.24125.87396,240124.83
11/07/2025124.54126.70124.54126.62720,203125.57
11/06/2025124.93126.42124.06124.20468,907123.17
11/05/2025124.95125.83124.43125.05766,127124.01
11/04/2025123.72125.07123.23124.80592,432123.77
11/03/2025124.65126.12123.41124.521,347,966123.49
10/31/2025124.15126.65122.19126.601,624,630125.55
10/30/2025119.40126.17119.40122.871,216,096121.85
10/29/2025121.94121.94118.56119.531,109,099118.54
10/28/2025123.81123.81121.68122.37434,987121.36
10/27/2025124.00125.28123.53124.47575,461123.44
10/24/2025124.07125.00123.41124.06341,784123.03
10/23/2025125.25125.84121.14123.34973,094122.32
10/22/2025125.36125.88124.37125.65536,132124.61
10/21/2025124.57125.23123.88124.74546,658123.71
10/20/2025124.04124.40122.61124.36429,233123.33
10/17/2025123.69124.29122.83123.79564,582122.76
10/16/2025125.02125.50122.70123.69606,049122.67
10/15/2025123.23126.29121.77124.61924,918123.58
10/14/2025121.81123.45121.28123.171,373,995122.15
10/13/2025122.48123.41120.44121.441,034,123120.43
10/10/2025123.20124.43122.53123.40894,193122.38
10/09/2025125.31125.44121.87122.751,505,024121.73
10/08/2025125.56126.22124.33124.861,112,134123.83
10/07/2025127.77128.04125.61126.16984,805125.11
10/06/2025130.01130.01127.44127.50557,810126.44
10/03/2025128.89131.50128.84130.14536,379129.06
10/02/2025127.89129.18126.93128.69571,592127.62
10/01/2025129.31130.06128.44128.50959,276127.44