Sun Communities, Inc. Common Stock (SUI)

110.00
-0.78 (-0.70%)
NYSE · Last Trade: Oct 1st, 6:36 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/01/2026110.19110.92109.77110.001,018,275110.00
9/30/2026111.36111.70110.53110.781,112,757110.78
9/29/2026111.90113.05111.05111.89959,161110.77
9/28/2026112.23113.35111.67112.281,550,191111.16
9/25/2026111.43112.56110.39112.26757,400111.14
9/24/2026112.71113.13110.94111.13784,838110.02
9/23/2026113.63114.70112.28112.32916,757111.20
9/22/2026113.87115.05113.58113.771,126,429112.63
9/21/2026113.82115.02113.18113.741,422,967112.60
9/18/2026114.50115.16113.74113.752,798,010112.61
9/17/2026115.54116.39114.89114.95994,847113.80
9/16/2026116.51117.80114.22114.891,216,130113.74
9/15/2026118.10118.10116.75117.13928,149115.96
9/14/2026115.31118.38115.22118.041,094,262116.86
9/11/2026115.13115.82113.80114.48712,047113.33
9/10/2026116.60116.70114.61114.93839,422113.78
9/09/2026117.50117.80115.60116.04786,190114.88
9/08/2026119.49120.43117.62117.65978,845116.47
9/04/2026119.24120.79118.95119.44911,162118.24
9/03/2026121.63121.72119.53119.85977,969118.65
9/02/2026121.75122.43120.22121.241,280,352120.03
9/01/2026121.74122.71120.53121.441,571,949120.22
8/31/2026122.29122.80121.27121.421,553,088120.20
8/28/2026123.57124.60122.59122.921,359,019121.69
8/27/2026125.56126.07123.19123.191,421,858121.96
8/26/2026125.56126.40124.49125.241,434,342123.99
8/25/2026123.03126.23123.03125.941,739,848124.68
8/24/2026121.89123.94121.89123.431,052,414122.19
8/21/2026122.41122.92121.20121.661,314,487120.44
8/20/2026121.21122.71121.02122.291,181,750121.07
8/19/2026120.21124.52120.21122.0617,715,282120.84
8/18/2026122.00123.17120.13120.171,570,139118.97
8/17/2026122.71123.17121.30121.362,361,743120.14
8/14/2026123.94125.55123.11123.292,697,617122.06
8/13/2026118.59120.38118.59120.19620,223118.99
8/12/2026118.00118.70117.74118.34741,720117.16
8/11/2026118.36120.05117.97118.67706,017117.48
8/10/2026119.52119.61118.30118.57835,989117.38
8/07/2026120.02121.10119.43120.44810,810119.23
8/06/2026121.68122.02119.55120.32630,526119.12
8/05/2026121.56122.26119.58120.86930,202119.65
8/04/2026121.11122.26119.79121.671,194,616120.45
8/03/2026123.54125.45122.10122.461,194,287121.23
7/31/2026124.16124.83122.84123.48853,366122.24
7/30/2026126.92127.23122.69124.431,433,340123.18
7/29/2026124.40128.13122.95127.944,136,772126.66
7/28/2026123.00127.45122.05124.095,431,589122.85
7/27/2026121.72122.96120.72121.443,187,313120.22
7/24/2026120.82122.07120.22121.832,590,228120.61
7/23/2026119.73121.25119.32120.002,483,141118.80
7/22/2026119.35120.01118.86119.661,214,135118.46
7/21/2026119.99120.09118.95119.04808,018117.85
7/20/2026121.55122.86119.92120.20788,270119.00
7/17/2026122.93123.33120.76121.461,605,979120.24
7/16/2026118.93122.19118.93121.973,648,874120.75
7/15/2026120.46121.65118.12118.392,108,409117.20
7/14/2026120.70120.77119.56119.782,362,747118.58
7/13/2026119.04121.57119.04120.801,056,219119.59
7/10/2026119.98120.16118.00118.88657,013117.69
7/09/2026119.68120.12118.33118.74864,574117.55
7/08/2026121.26121.53119.15119.16734,262117.97
7/07/2026123.70124.84122.11122.291,078,853121.07
7/06/2026123.39123.39121.48122.181,248,448120.96
7/02/2026121.90123.91121.90123.631,069,991122.39