Sun Communities, Inc. Common Stock (SUI)

126.55
-1.29 (-1.01%)
NYSE · Last Trade: May 3rd, 9:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
5/01/2026128.22129.06126.14126.55679,378126.55
4/30/2026127.00128.47126.85127.841,062,362127.84
4/29/2026127.72128.26125.04126.56908,035126.56
4/28/2026126.84129.94126.70128.301,565,293128.30
4/27/2026129.71130.41127.49127.64769,966127.64
4/24/2026129.39130.24128.80129.83636,877129.83
4/23/2026128.34130.06128.31129.60870,057129.60
4/22/2026129.22129.75126.52127.85802,907127.85
4/21/2026130.36130.43128.21129.22501,056129.22
4/20/2026130.00131.18129.33130.251,045,909130.25
4/17/2026128.14130.56128.14130.47860,429130.47
4/16/2026129.03130.19127.53128.23702,878128.23
4/15/2026129.37130.22128.25128.66954,649128.66
4/14/2026129.13130.46128.79130.05598,910130.05
4/13/2026129.00130.20127.83129.52414,583129.52
4/10/2026128.60129.85127.76129.30430,736129.30
4/09/2026128.30130.27127.98128.68715,242128.68
4/08/2026127.94129.37127.72128.62876,151128.62
4/07/2026127.50128.49126.69126.94496,441126.94
4/06/2026128.47129.97127.58127.84363,918127.84
4/02/2026127.66129.52127.45129.25391,292129.25
4/01/2026125.96127.83125.04127.38692,905127.38
3/31/2026126.52127.12124.42125.96898,459125.96
3/30/2026126.22127.97125.46126.20793,753125.08
3/27/2026128.51128.96125.23125.57489,139124.46
3/26/2026127.00128.88127.00127.83440,458126.70
3/25/2026129.92130.49127.63127.64484,662126.51
3/24/2026128.83130.50128.44128.76614,411127.62
3/23/2026131.52132.01128.91129.04819,867127.89
3/20/2026131.57131.77129.47130.441,628,572129.28
3/19/2026131.16132.44130.57131.121,241,608129.96
3/18/2026134.36135.09132.07132.24996,788131.07
3/17/2026135.81136.68135.17135.27525,991134.07
3/16/2026135.71136.65132.88134.95781,117133.75
3/13/2026136.58137.59134.36134.44809,914133.25
3/12/2026136.04137.15134.90135.001,117,354133.80
3/11/2026136.09137.16134.92136.311,055,508135.10
3/10/2026135.14137.32134.27136.65999,880135.44
3/09/2026135.68136.06133.18135.44981,105134.24
3/06/2026135.64137.41134.30136.71846,799135.50
3/05/2026134.86136.95134.64136.69850,228135.48
3/04/2026135.86136.13133.78135.86736,838134.65
3/03/2026135.33136.95134.28136.41660,006135.20
3/02/2026136.34137.85135.32137.18768,546135.96
2/27/2026136.26137.84134.69136.463,437,067135.25
2/26/2026133.47136.14133.10135.78995,618134.57
2/25/2026130.72135.58130.72132.591,139,238131.41
2/24/2026131.01131.83129.78131.32915,380130.16
2/23/2026131.30132.60130.81131.16724,345130.00
2/20/2026130.36130.92128.91130.85711,286129.69
2/19/2026129.28131.99129.17129.28690,472128.13
2/18/2026132.23133.25129.93129.99782,194128.84
2/17/2026132.00133.10130.55131.47636,028130.30
2/13/2026129.11131.22127.63130.79734,969129.63
2/12/2026129.00131.27127.58128.891,148,879127.75
2/11/2026126.72128.44126.40127.81672,307126.68
2/10/2026125.89128.89125.10128.26620,840127.12
2/09/2026125.32126.33123.77125.63663,147124.52
2/06/2026124.30126.12122.69125.691,402,498124.58
2/05/2026115.90126.18115.90123.681,882,908122.58
2/04/2026128.16129.83127.83127.921,010,069126.78
2/03/2026126.06128.18126.06127.57645,697126.44