Home

Sun Communities, Inc. Common Stock (SUI)

123.55
+0.54 (0.44%)
NYSE · Last Trade: Jun 4th, 10:55 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/03/2025123.32123.54121.45123.01626,585123.01
6/02/2025123.49124.02121.73123.82601,330123.82
5/30/2025122.04123.64121.16123.441,137,516123.44
5/29/2025120.79122.71120.79122.41734,481122.41
5/28/2025122.49122.49120.21120.77647,566120.77
5/27/2025120.97122.94120.01122.24627,800122.24
5/23/2025118.62120.41117.71119.93613,071119.93
5/22/2025120.54121.53118.41118.98662,185118.98
5/21/2025123.52123.71120.94120.94461,156120.94
5/20/2025122.64124.60122.64124.12487,781124.12
5/19/2025122.13123.69121.97123.41390,790123.41
5/16/2025121.04123.50119.21123.27576,357123.27
5/15/2025119.21121.22118.56121.21645,421121.21
5/14/2025118.48120.00117.14118.62988,368118.62
5/13/2025125.66125.78122.40124.30857,532120.30
5/12/2025126.91126.91123.52125.06707,188121.04
5/09/2025123.85125.76123.32125.46385,630121.42
5/08/2025124.88125.94123.17123.561,025,211119.58
5/07/2025123.80125.26122.92124.621,196,661120.61
5/06/2025130.59130.59124.12124.671,199,301120.66
5/05/2025132.29132.72129.90130.401,054,697126.20
5/02/2025131.45133.19130.47132.25805,413127.99
5/01/2025125.00131.05124.20130.381,344,156126.18
4/30/2025123.52124.83121.55124.43652,164120.43
4/29/2025123.47123.92122.03123.27393,250119.30
4/28/2025122.68123.92121.16123.26619,528119.29
4/25/2025122.70123.20121.13122.32547,895118.38
4/24/2025122.31123.56121.24122.20614,639118.27
4/23/2025121.93123.69121.08122.07653,829118.14
4/22/2025121.70122.67120.03121.35682,941117.44
4/21/2025121.92122.78119.88121.15415,502117.25
4/17/2025121.99124.01121.99123.31418,565119.34
4/16/2025122.21123.52120.47121.70604,512117.78
4/15/2025123.20123.71121.57122.48547,127118.54
4/14/2025120.83123.70120.07123.18431,599119.22
4/11/2025118.00120.62115.62120.62588,183116.74
4/10/2025119.88121.84115.50118.88754,218115.05
4/09/2025112.99121.82109.22121.411,389,549117.50
4/08/2025123.98125.00113.74114.621,151,808110.93
4/07/2025121.13124.15117.55119.23859,202115.39
4/04/2025129.08130.76124.68124.30761,160120.30
4/03/2025128.24131.35128.24130.07833,563125.88
4/02/2025128.90129.28127.61128.93389,836124.78
4/01/2025129.51129.98127.89128.48690,359124.34
3/31/2025129.45130.75128.14128.641,135,997124.50
3/28/2025129.21130.36128.13130.25952,380125.15
3/27/2025130.03131.47127.00128.11944,387123.09
3/26/2025129.03130.22128.13129.91566,711124.82
3/25/2025130.53130.66127.25128.17665,197123.15
3/24/2025131.02132.20129.10130.36616,880125.25
3/21/2025132.00132.57130.60130.981,167,372125.85
3/20/2025132.38133.40130.85131.60857,293126.45
3/19/2025132.69133.04130.81131.61883,112126.46
3/18/2025131.17133.69130.90132.84831,297127.64
3/17/2025127.51132.18127.22132.04969,903126.87
3/14/2025126.35128.26125.77128.14860,265123.12
3/13/2025128.00130.24124.74125.62548,459120.70
3/12/2025128.86129.59127.39128.11583,378123.09
3/11/2025131.13132.16129.04129.76803,635124.68
3/10/2025134.33135.49130.56131.61921,062126.46
3/07/2025133.19134.95132.17133.631,227,343128.40
3/06/2025133.13133.38129.96131.36907,360126.22
3/05/2025131.64134.31130.57133.92989,488128.68
3/04/2025136.93137.77132.42132.67957,262127.47