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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 29, 2025	123.47	123.27	123.27	123.92	122.03	393,211
April 28, 2025	122.68	123.26	123.26	123.92	121.16	619,616
April 25, 2025	122.7	122.32	122.32	123.2	121.13	547,387
April 24, 2025	122.31	122.2	122.2	123.56	121.24	614,641
April 23, 2025	121.93	122.07	122.07	123.69	121.09	653,732
April 22, 2025	121.7	121.35	121.35	122.67	120.03	682,934
April 21, 2025	121.92	121.15	121.15	122.78	119.88	415,502
April 17, 2025	121.99	123.31	123.28	124.01	121.99	337,681
April 16, 2025	122.21	121.7	121.7	123.52	120.47	604,512
April 15, 2025	123.2	122.48	122.48	123.71	121.57	547,127
April 14, 2025	120.83	123.18	123.18	123.7	120.07	431,600
April 11, 2025	118	120.62	120.62	120.62	115.62	587,644
April 10, 2025	119.88	118.88	118.88	121.84	115.5	754,186
April 09, 2025	112.99	121.41	121.41	121.82	109.22	1.38M
April 08, 2025	123.98	114.62	114.62	125	113.74	1.13M
April 07, 2025	121.13	119.23	119.23	124.32	117.55	859,202
April 04, 2025	129.08	124.3	124.3	130.76	124.23	761,157
April 03, 2025	128.24	130.07	130.07	131.35	128.24	833,600
April 02, 2025	128.9	128.93	128.93	129.28	127.61	389,836
April 01, 2025	129.51	128.48	128.48	129.98	127.89	690,400
March 31, 2025	129.45	128.64	128.64	130.75	128.14	1.14M
March 28, 2025	129.21	130.25	130.25	130.36	128.13	952,380
March 27, 2025	130.03	128.11	128.11	131.47	127.01	944,386
March 26, 2025	129.03	129.91	129.91	130.22	128.13	566,711
March 25, 2025	130.53	128.17	128.17	130.66	127.25	665,200
March 24, 2025	131.02	130.36	130.36	132.2	129.1	616,900
March 21, 2025	132	130.98	130.98	132.57	130.6	1.17M
March 20, 2025	132.38	131.6	131.6	133.4	130.85	857,300
March 19, 2025	132.69	131.65	131.65	133.04	130.81	635,947
March 18, 2025	131.17	132.84	132.84	133.69	130.9	831,300
March 17, 2025	127.51	132.04	132.04	132.18	127.22	969,903
March 14, 2025	126.35	128.14	128.14	128.26	125.77	860,183
March 13, 2025	128	125.62	125.62	130.24	124.74	548,562
March 12, 2025	128.86	128.11	128.11	129.59	127.39	583,152
March 11, 2025	131.13	129.76	129.76	132.16	129.04	803,635
March 10, 2025	134.33	131.61	131.61	135.49	130.56	921,100
March 07, 2025	133.19	133.63	133.63	134.95	132.17	1.23M
March 06, 2025	133.13	131.36	131.36	133.38	129.96	907,337
March 05, 2025	131.64	133.92	133.92	134.31	130.57	989,457
March 04, 2025	136.93	132.67	132.67	137.77	132.42	957,262
March 03, 2025	135.83	136.43	136.43	136.57	133.55	1.15M
February 28, 2025	134.73	136.15	136.15	137.36	133.39	1.45M
February 27, 2025	133.5	133.21	133.21	136.19	132.28	838,523
February 26, 2025	135	133.97	133.97	135.63	133.69	925,998
February 25, 2025	134.27	134.94	134.94	136.74	134.19	1.64M
February 24, 2025	131	134.25	134.25	135.84	128.73	2.13M
February 21, 2025	125.04	125.89	125.89	128.25	125.42	438,465
February 20, 2025	125	126.72	126.72	127.14	124.35	611,059
February 19, 2025	126.13	125.01	125.01	126.55	124.28	574,800
February 18, 2025	124.69	126.17	126.17	126.67	124.44	362,991
February 14, 2025	127.6	124.99	124.99	128	124.88	636,500
February 13, 2025	125.39	126.61	126.61	126.89	124.91	463,734
February 12, 2025	124.3	125.04	125.04	125.31	123.9	525,494
February 11, 2025	124.56	126.22	126.22	126.34	124.56	573,176
February 10, 2025	125.5	125.55	125.55	126.52	124.05	499,225
February 07, 2025	125.41	125.17	125.17	126.33	124.03	540,956
February 06, 2025	127.29	125.33	125.33	127.65	124.13	956,013
February 05, 2025	127.63	126.37	126.37	127.99	126.21	969,300
February 04, 2025	125.41	126.56	126.56	127.07	124.71	607,100
February 03, 2025	124.77	126.58	126.58	127.64	123.1	643,522

Sun Communities, Inc. (SUI) NYSE