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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 21, 2025	126.21	126.81	126.81	127.14	126.21	606,600
August 20, 2025	127.67	127.13	127.13	128.45	126.53	569,411
August 19, 2025	125.83	126.97	126.97	127.08	125.83	706,118
August 18, 2025	127.88	125.36	125.36	127.97	125.32	847,817
August 15, 2025	126.75	127.77	127.77	127.85	126.53	638,740
August 14, 2025	126.93	127.21	127.21	127.95	126.44	859,506
August 13, 2025	126.55	128	128	128.26	125.29	834,000
August 12, 2025	125.08	125.94	125.94	126.33	124.2	828,842
August 11, 2025	125.4	125.22	125.22	126.69	124.69	903,200
August 08, 2025	124.8	125.33	125.33	126.54	124.8	858,838
August 07, 2025	125.3	125.02	125.02	125.84	124.25	1.14M
August 06, 2025	127.45	125.3	125.3	127.73	124.85	1.23M
August 05, 2025	125.32	126.83	126.83	127.19	124.09	3.06M
August 04, 2025	124.07	125.84	125.84	127.44	124.07	1.19M
August 01, 2025	125.24	124.3	124.3	126.94	123.4	1.56M
July 31, 2025	123.99	124.03	124.03	126.41	121	3.2M
July 30, 2025	119.43	116.6	116.6	119.71	115.53	760,019
July 29, 2025	118.16	119.68	119.68	119.86	117.25	491,424
July 28, 2025	119.18	117.4	117.4	120	117.16	796,400
July 25, 2025	121.11	119.64	119.64	121.13	118.73	816,038
July 24, 2025	124.39	120.83	120.83	124.78	120.56	1.36M
July 23, 2025	126.09	124.3	124.3	126.14	123.93	897,555
July 22, 2025	124.64	126.29	126.29	126.56	123.53	812,600
July 21, 2025	126.19	125.06	125.06	126.9	125.01	520,000
July 18, 2025	124.64	125.3	125.3	125.92	124.39	1.07M
July 17, 2025	125.33	124.6	124.6	125.78	123.36	1.06M
July 16, 2025	125	125.51	125.51	125.96	124.18	1.76M
July 15, 2025	124.48	124.53	124.53	127.45	123.54	1.64M
July 14, 2025	125.79	125.23	125.23	126.42	124.71	1.15M
July 11, 2025	125.04	125.6	125.6	126.04	124.22	1.45M
July 10, 2025	127.3	125.96	125.96	128.57	125.6	1.2M
July 09, 2025	127.53	127.36	127.36	127.82	126.35	826,111
July 08, 2025	127.44	127.27	127.27	128.63	127.14	895,000
July 07, 2025	128.97	128.18	128.18	130.54	127.02	510,392
July 03, 2025	127.65	129.26	129.26	130.07	126.91	389,700
July 02, 2025	127.06	128.5	128.5	128.51	126.67	877,200
July 01, 2025	126.51	127.72	127.72	129.22	126.11	1.12M
June 30, 2025	125.6	126.49	126.49	126.97	124.44	1.06M
June 27, 2025	128.12	126.64	126.64	129.54	125.87	1.81M
June 26, 2025	127.87	128.13	128.13	128.37	126.31	700,700
June 25, 2025	127.22	127	127	127.93	126.12	659,044
June 24, 2025	127.49	128.1	128.1	128.78	126.47	431,700
June 23, 2025	125.23	127.94	127.94	128.29	125.23	599,100
June 20, 2025	126.24	126.11	126.11	127	124.36	1.3M
June 18, 2025	124.42	125.94	125.94	126.31	124.04	752,801
June 17, 2025	123.07	123.91	123.91	124.75	122.81	834,480
June 16, 2025	124.48	123.13	123.13	125.39	123.13	662,906
June 13, 2025	124.32	123.61	123.61	125.87	122.52	1.16M
June 12, 2025	125.49	125.8	125.8	126.02	124.25	946,290
June 11, 2025	127.26	125.42	125.42	128.66	124.91	1.31M

Sun Communities, Inc. (SUI) NYSE