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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 20, 2024	121.04	123.68	123.68	124.81	120.57	1.95M
December 19, 2024	120	119.89	119.89	123	119.81	1.55M
December 18, 2024	122.7	120.41	120.41	124.03	120.3	1.34M
December 17, 2024	121.82	122.8	122.8	124.25	121.79	801,460
December 16, 2024	121.54	122.65	122.65	123.79	121.19	840,075
December 13, 2024	122.3	122.2	122.2	122.52	121.13	472,600
December 12, 2024	122	123.43	123.43	123.43	122	102,150
December 11, 2024	122.72	121.18	121.18	123.77	120.48	819,285
December 10, 2024	125.21	122.84	122.84	125.76	121.79	834,301
December 09, 2024	123.79	124.54	124.54	125.19	123.07	843,300
December 06, 2024	127.08	124.69	124.69	127.38	123.94	865,750
December 05, 2024	126.38	126.36	126.36	127.05	125.67	850,790
December 04, 2024	126.44	127.1	127.1	127.13	125.64	707,605
December 03, 2024	127.43	127.05	127.05	127.75	126.29	820,700
December 02, 2024	125.93	127	127	127.09	124.83	823,022
November 29, 2024	128.59	126.33	126.33	128.97	126.01	640,300
November 27, 2024	128.25	128.56	128.56	129.65	126.83	512,573
November 26, 2024	128.78	127.03	127.03	129.15	126.08	1.07M
November 25, 2024	128.12	128.88	128.88	130.32	127.98	750,638
November 22, 2024	129.34	127.46	127.46	129.34	126.95	559,200
November 21, 2024	125.83	128.52	128.52	128.67	125.78	761,600
November 20, 2024	126	126.26	126.26	127.06	125.16	861,341
November 19, 2024	125.46	126.61	126.61	126.96	124.36	793,220
November 18, 2024	125.15	125.27	125.27	125.48	124.06	531,135
November 15, 2024	123.97	125.16	125.16	125.98	123.16	863,400
November 14, 2024	125.24	124.09	124.09	125.79	123.72	901,396
November 13, 2024	125.4	125.89	125.89	126.22	123.48	1.05M
November 12, 2024	124.88	124.17	124.17	125.61	123.52	1.25M
November 11, 2024	125.44	127.12	127.12	128.31	124.67	1.05M
November 08, 2024	123.45	125.32	125.32	125.86	121.74	1.43M
November 07, 2024	119.21	123.22	123.22	123.97	119	4.75M
November 06, 2024	132.69	131.76	131.76	133.87	128.99	1.26M
November 05, 2024	129.35	133.22	133.22	133.23	128.78	605,500
November 04, 2024	130.51	130.28	130.28	131.98	129.62	562,800
November 01, 2024	133.28	130.31	130.31	134.23	129.97	722,524
October 31, 2024	131.51	135.29	135.29	135.36	130.79	262,508
October 30, 2024	131.6	132.95	132.95	133.22	131.6	443,220
October 29, 2024	131.58	131.25	131.25	132.28	129.83	738,103
October 28, 2024	134.24	131.95	131.95	134.24	127.85	1.92M
October 25, 2024	138.73	133.89	133.89	138.73	133.89	693,159
October 24, 2024	138.97	137.87	137.87	140.49	137.53	824,919
October 23, 2024	135.3	139.05	139.05	139.18	134.63	911,400
October 22, 2024	133.68	135.35	135.35	136.21	133.11	979,527
October 21, 2024	135.02	133.96	133.96	135.51	133.55	733,343
October 18, 2024	137.09	136.19	136.19	138.02	136.02	923,300
October 17, 2024	136.39	137.58	137.58	137.86	136.03	1.29M
October 16, 2024	133.74	136.07	136.07	136.28	133.74	698,018
October 15, 2024	130.46	133.71	133.71	134.35	130.46	952,020
October 14, 2024	129.41	130.25	130.25	130.31	128.47	1.23M
October 11, 2024	129.72	129.8	129.8	130	128.72	1.17M
October 10, 2024	127.24	128.88	128.88	129.43	126.84	1.34M
October 09, 2024	124.51	126.69	126.69	127.09	124.3	1.04M
October 08, 2024	128	125.08	125.08	128.31	123.95	1.11M
October 07, 2024	129.22	127.6	127.6	130.26	126.63	1.09M
October 04, 2024	130.18	129.77	129.77	131.18	129.14	947,800
October 03, 2024	133.11	131.07	131.07	133.62	130.68	722,125
October 02, 2024	132.5	133.15	133.15	133.83	131.72	742,842
October 01, 2024	135.87	133.74	133.74	135.9	132.43	1.23M
September 30, 2024	134.77	135.15	135.15	135.42	134.08	1.05M
September 27, 2024	137.29	135.98	135.04	137.29	135.5	1.39M

Sun Communities, Inc. (SUI) NYSE