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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	130.36	130.85	130.85	130.92	128.91	711,286
February 19, 2026	129.28	129.28	129.28	131.99	129.17	690,472
February 18, 2026	132.23	129.99	129.99	133.25	129.93	782,200
February 17, 2026	132	131.47	131.47	132.37	130.59	519,484
February 13, 2026	129.11	130.79	130.79	131.22	127.63	735,000
February 12, 2026	129	128.89	128.89	131.27	127.58	1.15M
February 11, 2026	126.72	127.81	127.81	128.44	126.4	672,307
February 10, 2026	125.89	128.26	128.26	128.89	125.1	620,840
February 09, 2026	125.32	125.63	125.63	126.34	123.77	663,147
February 06, 2026	124.3	125.69	125.69	126.12	122.7	1.4M
February 05, 2026	115.9	123.68	123.68	126.18	115.9	1.88M
February 04, 2026	128.16	127.92	127.92	129.83	127.83	1.01M
February 03, 2026	126.06	127.57	127.57	128.18	126.06	645,700
February 02, 2026	125.86	125.85	125.85	127.81	125.47	667,100
January 30, 2026	126.54	127.43	127.43	127.76	125.35	711,887
January 29, 2026	124.95	126.59	126.59	126.73	124.05	813,600
January 28, 2026	127.46	123.97	123.97	127.46	123.68	804,400
January 27, 2026	124.93	127.04	127.04	128.37	124.93	711,085
January 26, 2026	127.14	124.89	124.89	127.14	124.25	555,600
January 23, 2026	125.73	126.46	126.46	126.93	124.49	505,600
January 22, 2026	125.69	125.57	125.57	126.6	125.16	601,741
January 21, 2026	126.65	124.98	124.98	127.48	124.84	977,017
January 20, 2026	129.85	125.99	125.99	130.03	125.72	828,547
January 16, 2026	126.77	130.22	130.22	130.3	126.49	568,541
January 15, 2026	126.92	127.4	127.4	129.04	126.92	492,586
January 14, 2026	124.35	126.64	126.64	126.75	124.35	469,815
January 13, 2026	124.54	124.74	124.74	125.29	123.2	534,900
January 12, 2026	126.82	124.09	124.09	127.23	123.87	715,171
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

Sun Communities, Inc. (SUI) NYSE