Home

Sun Communities, Inc. Common Stock (SUI)

130.64
+1.71 (1.33%)
NYSE · Last Trade: Apr 3rd, 10:00 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Sun Communities, Inc. Common Stock (SUI)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/2025128.90129.28127.61128.93389,836128.93
4/01/2025129.51129.98127.89128.48690,359128.48
3/31/2025129.45130.75128.14128.641,135,997128.64
3/28/2025129.21130.36128.13130.25952,380129.31
3/27/2025130.03131.47127.00128.11944,387127.19
3/26/2025129.03130.22128.13129.91566,711128.97
3/25/2025130.53130.66127.25128.17665,197127.25
3/24/2025131.02132.20129.10130.36616,880129.42
3/21/2025132.00132.57130.60130.981,167,372130.03
3/20/2025132.38133.40130.85131.60857,293130.65
3/19/2025132.69132.69130.81131.61883,112130.66
3/18/2025131.17133.69130.90132.84831,297131.88
3/17/2025127.51132.18127.22132.04969,903131.09
3/14/2025126.35128.26125.77128.14860,265127.22
3/13/2025128.00130.24124.74125.62548,459124.71
3/12/2025128.86129.59127.39128.11583,378127.19
3/11/2025131.13132.16129.04129.76803,635128.82
3/10/2025134.33135.49130.56131.61921,062130.66
3/07/2025133.19134.95132.17133.631,227,343132.67
3/06/2025133.13133.38129.96131.36907,360130.41
3/05/2025131.64134.31130.57133.92989,488132.95
3/04/2025136.93137.77132.42132.67957,262131.71
3/03/2025135.83136.57133.55136.431,149,196135.44
2/28/2025134.73137.36133.39136.151,468,817135.17
2/27/2025133.50136.19132.28133.21852,004132.25
2/26/2025135.00135.63133.68133.97940,331133.00
2/25/2025134.27136.74134.19134.941,637,411133.97
2/24/2025131.00135.84128.73134.252,130,919133.28
2/21/2025126.80128.25125.43126.07571,786125.16
2/20/2025125.00127.14124.34126.72612,025125.81
2/19/2025126.13126.55124.28125.01574,782124.11
2/18/2025124.69126.67124.44126.10470,948125.19
2/14/2025127.60128.00124.88124.99636,496124.09
2/13/2025125.39126.89124.92126.61463,733125.70
2/12/2025124.30125.31123.90125.04525,743124.14
2/11/2025124.56126.34124.56126.22573,204125.31
2/10/2025125.50126.52124.05125.55499,225124.64
2/07/2025125.41126.33124.03125.17540,956124.27
2/06/2025127.29127.65124.13125.33956,013124.43
2/05/2025127.63127.99126.21126.37969,293125.46
2/04/2025125.41127.06124.71126.56607,099125.65
2/03/2025124.77127.64123.10126.58643,522125.67
1/31/2025125.92127.92124.64126.50627,182125.59
1/30/2025125.93126.74124.42126.00547,292125.09
1/29/2025127.20128.19123.87124.24605,313123.34
1/28/2025129.73131.15125.82127.201,303,750126.28
1/27/2025128.40131.49128.07131.17661,705130.22
1/24/2025125.75128.34125.40127.38522,815126.46
1/23/2025125.31126.35123.08126.17958,949125.26
1/22/2025126.83126.83124.39125.12722,440124.22
1/21/2025125.85128.99125.77128.04738,128127.12
1/17/2025124.23126.46123.20125.88789,093124.97
1/16/2025121.14123.83120.95123.71674,243122.82
1/15/2025124.11124.11120.06120.681,430,169119.81
1/14/2025121.97122.69120.59121.241,142,469120.36
1/13/2025120.88122.44120.39122.211,011,586121.33
1/10/2025120.78122.99119.36120.531,003,745119.66
1/08/2025121.96122.99121.30122.64907,496121.75
1/07/2025123.72124.87121.23122.00961,859121.12
1/06/2025124.14125.08122.70122.75903,713121.86
1/03/2025122.47125.18122.11124.72542,573123.82