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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	121.81	123.17	123.17	123.46	121.28	1.37M
October 13, 2025	122.48	121.44	121.44	123.41	120.45	1.03M
October 10, 2025	123.2	123.4	123.4	124.43	122.53	894,200
October 09, 2025	125.31	122.75	122.75	125.44	121.87	1.51M
October 08, 2025	125.56	124.86	124.86	126.22	124.33	1.11M
October 07, 2025	127.84	126.16	126.16	128.04	125.61	858,296
October 06, 2025	130.01	127.5	127.5	130.01	127.44	557,838
October 03, 2025	128.89	130.14	130.14	131.5	128.85	536,400
October 02, 2025	127.89	128.69	128.69	129.18	126.93	571,691
October 01, 2025	129.31	128.5	128.59	130.01	128.44	951,590
September 30, 2025	128.31	129	129	129.92	127.34	876,147
September 29, 2025	129.05	129.11	128.07	129.45	128.08	585,327
September 26, 2025	127.73	128.68	128.68	129.23	127.57	372,119
September 25, 2025	127.99	127.89	127.89	129.01	127.59	681,344
September 24, 2025	129.14	127.98	127.98	129.54	127.9	1.03M
September 23, 2025	129.3	128.98	128.98	129.58	128.6	512,003
September 22, 2025	127.59	128.68	128.68	129.4	127.22	710,118
September 19, 2025	128.01	128.11	128.11	129.34	127.35	1.8M
September 18, 2025	127.94	128	128	128.79	127.56	486,500
September 17, 2025	128.94	128.46	128.46	130.17	128.06	1.17M
September 16, 2025	128.33	128.47	128.47	129.89	127.75	1.26M
September 15, 2025	130.26	128.66	128.66	131.31	128.47	626,427
September 12, 2025	131.32	130	130	131.78	129.8	568,819
September 11, 2025	128.82	131.28	131.28	131.48	128.81	498,317
September 10, 2025	129.87	128.41	128.41	130.61	128.19	710,740
September 09, 2025	128.76	130.14	130.14	130.28	128.76	773,500
September 08, 2025	128.29	129.31	129.31	129.49	127.2	1.26M
September 05, 2025	129.59	129.82	129.82	130.97	128.91	877,418
September 04, 2025	126.2	128.91	128.91	129	125.65	1.15M
September 03, 2025	124.62	125.41	125.41	126.21	124.62	971,503
September 02, 2025	125.95	124.96	124.96	126.06	124.47	995,508
August 29, 2025	125.06	126.87	126.87	126.99	125.06	854,946
August 28, 2025	126.54	125.56	125.56	126.65	124.7	772,631
August 27, 2025	124.53	126.54	126.54	126.68	124.53	1.02M
August 26, 2025	126.01	124.76	124.76	126.24	124.52	1.05M
August 25, 2025	127.18	126.16	126.16	127.51	125.21	772,721
August 22, 2025	127.36	127.04	127.04	128.6	126.21	1.07M

Sun Communities, Inc. (SUI) NYSE