Sun Communities, Inc. - SUI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 09, 2026	125.31	126.11	126.11	126.16	124.81	635,518
January 08, 2026	121.96	125.51	125.51	125.99	121.96	691,025
January 07, 2026	123.21	122.76	122.76	124.15	122.37	784,839
January 06, 2026	120.56	122.85	122.85	122.87	120.56	862,337
January 05, 2026	122.13	121.14	121.14	122.13	120.04	589,408
January 02, 2026	123.59	122.13	122.13	123.59	121.39	492,300
December 31, 2025	124.63	123.91	123.91	124.71	123.76	465,400
December 30, 2025	124.72	125.47	124.43	125.69	124.5	487,200
December 29, 2025	124	124.82	123.79	124.92	123.99	355,604
December 26, 2025	124.76	124.26	124.26	124.76	123.81	316,200
December 24, 2025	123.78	124.45	124.45	124.74	123.69	194,802
December 23, 2025	123.34	123.41	123.41	124.08	122.53	582,132
December 22, 2025	122.22	123.19	123.19	124.01	121.72	674,900
December 19, 2025	123.5	122.74	122.74	123.5	121.49	2.06M
December 18, 2025	123.77	122.93	122.93	124.65	122.7	968,811
December 17, 2025	122.65	124.13	124.13	124.54	122.53	1.13M
December 16, 2025	124.31	123.23	123.23	124.62	122.73	1.03M
December 15, 2025	122.81	123.89	123.89	123.99	121.33	1.03M
December 12, 2025	123.41	122.2	122.2	124.09	121.51	859,769
December 11, 2025	122.8	123.18	123.18	125.45	122.64	1.25M
December 10, 2025	123.44	122.14	122.14	124.41	122.13	1.07M
December 09, 2025	125.38	123.04	123.04	126.68	122.81	813,116
December 08, 2025	127.7	125.53	125.53	129.18	125.47	761,807
December 05, 2025	127.37	128.23	128.23	128.33	126.49	662,241
December 04, 2025	127.71	127.33	127.33	129.68	127.09	541,200
December 03, 2025	127.37	127.34	127.34	128.21	126.75	686,713
December 02, 2025	128.4	127.26	127.26	128.53	126.34	406,332
December 01, 2025	128.67	128.16	128.16	128.67	127.67	597,700
November 28, 2025	128.78	128.84	128.84	130	127.44	372,200
November 26, 2025	128.32	128.58	128.58	130.01	128.25	548,946
November 25, 2025	128.77	128.52	128.52	130.18	128.46	428,023
November 24, 2025	127.87	128.82	128.82	128.93	126.15	769,434
November 21, 2025	125.84	128.23	128.23	128.57	125.39	699,088
November 20, 2025	126.14	125.21	125.21	127.05	124.81	572,300
November 19, 2025	126.6	125.52	125.52	126.6	125.09	449,300
November 18, 2025	125.66	125.44	125.44	126.66	125.12	360,834
November 17, 2025	127.33	125.79	125.79	127.33	125.29	328,920
November 14, 2025	126.12	126.82	126.82	127.19	125.62	359,638
November 13, 2025	126.74	125.51	125.51	127.09	125.36	556,400
November 12, 2025	126.98	126.89	126.89	128.47	126.88	549,600
November 11, 2025	126.49	127.87	127.87	128.53	126.49	585,900
November 10, 2025	126.17	125.87	125.87	126.65	125.24	396,200
November 07, 2025	124.54	126.62	126.62	126.7	124.54	720,202
November 06, 2025	124.93	124.2	124.2	126.42	124.06	468,907
November 05, 2025	124.95	125.05	125.05	125.83	124.43	766,129
November 04, 2025	123.72	124.8	124.8	125.07	123.24	592,432
November 03, 2025	124.65	124.52	124.52	126.12	123.41	1.35M
October 31, 2025	124.15	126.6	126.6	126.65	122.19	1.62M
October 30, 2025	119.4	122.87	122.87	126.17	119.4	1.22M
October 29, 2025	121.95	119.53	119.53	121.95	118.56	1.11M
October 28, 2025	123.81	122.37	122.37	123.81	121.68	427,234
October 27, 2025	124	124.47	124.47	125.28	123.53	575,500
October 24, 2025	124.07	124.06	124.06	125	123.41	341,800
October 23, 2025	125.25	123.34	123.34	125.84	121.14	973,100
October 22, 2025	125.36	125.65	125.65	125.88	124.37	536,132
October 21, 2025	124.57	124.74	124.74	125.23	123.88	546,700
October 20, 2025	124.04	124.36	124.36	124.4	122.61	429,233
October 17, 2025	123.69	123.79	123.79	124.29	122.83	564,600
October 16, 2025	125.02	123.69	123.69	125.5	122.7	606,049
October 15, 2025	123.23	124.61	124.61	126.29	121.77	924,918

Sun Communities, Inc. (SUI) NYSE