Home

Sun Communities, Inc. Common Stock (SUI)

124.43
+1.16 (0.94%)
NYSE · Last Trade: Apr 30th, 10:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/30/2025123.52124.83121.55124.43652,164124.43
4/29/2025123.47123.92122.03123.27393,250123.27
4/28/2025122.68123.92121.16123.26619,528123.26
4/25/2025122.70123.20121.13122.32547,895122.32
4/24/2025122.31123.56121.24122.20614,639122.20
4/23/2025121.93123.69121.08122.07653,829122.07
4/22/2025121.70122.67120.03121.35682,941121.35
4/21/2025121.92122.78119.88121.15415,502121.15
4/17/2025121.99124.01121.99123.31418,565123.31
4/16/2025122.21123.52120.47121.70604,512121.70
4/15/2025123.20123.71121.57122.48547,127122.48
4/14/2025120.83123.70120.07123.18431,599123.18
4/11/2025118.00120.62115.62120.62588,183120.62
4/10/2025119.88121.84115.50118.88754,218118.88
4/09/2025112.99121.82109.22121.411,389,549121.41
4/08/2025123.98125.00113.74114.621,151,808114.62
4/07/2025121.13124.15117.55119.23859,202119.23
4/04/2025129.08130.76124.23124.30761,160124.30
4/03/2025128.24131.35128.24130.07833,563130.07
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
3/28/2025129.21130.36128.13130.25952,380130.25
3/27/2025130.03131.47127.00128.11944,387128.11
3/26/2025129.03130.22128.13129.91566,711129.91
3/25/2025130.53130.66127.25128.17665,197128.17
3/24/2025131.02132.20129.10130.36616,880130.36
3/21/2025132.00132.57130.60130.981,167,372130.98
3/20/2025132.38133.40130.85131.60857,293131.60
3/19/2025132.69132.69130.81131.61883,112131.61
3/18/2025131.17133.69130.90132.84831,297132.84
3/17/2025127.51132.18127.22132.04969,903132.04
3/14/2025126.35128.26125.77128.14860,265128.14
3/13/2025128.00130.24124.74125.62548,459125.62
3/12/2025128.86129.59127.39128.11583,378128.11
3/11/2025131.13132.16129.04129.76803,635129.76
3/10/2025134.33135.49130.56131.61921,062131.61
3/07/2025133.19134.95132.17133.631,227,343133.63
3/06/2025133.13133.38129.96131.36907,360131.36
3/05/2025131.64134.31130.57133.92989,488133.92
3/04/2025136.93137.77132.42132.67957,262132.67
3/03/2025135.83136.57133.55136.431,149,196136.43
2/28/2025134.73137.36133.39136.151,468,817136.15
2/27/2025133.50136.19132.28133.21852,004133.21
2/26/2025135.00135.63133.68133.97940,331133.97
2/25/2025134.27136.74134.19134.941,637,411134.94
2/24/2025131.00135.84128.73134.252,130,919134.25
2/21/2025126.80128.25125.43126.07571,786126.07
2/20/2025125.00127.14124.34126.72612,025126.72
2/19/2025126.13126.55124.28125.01574,782125.01
2/18/2025124.69126.67124.44126.10470,948126.10
2/14/2025127.60128.00124.88124.99636,496124.99
2/13/2025125.39126.89124.92126.61463,733126.61
2/12/2025124.30125.31123.90125.04525,743125.04
2/11/2025124.56126.34124.56126.22573,204126.22
2/10/2025125.50126.52124.05125.55499,225125.55
2/07/2025125.41126.33124.03125.17540,956125.17
2/06/2025127.29127.65124.13125.33956,013125.33
2/05/2025127.63127.99126.21126.37969,293126.37
2/04/2025125.41127.06124.71126.56607,099126.56
2/03/2025124.77127.64123.10126.58643,522126.58