Sun Communities, Inc. SUI
NYSE · United States · Finance
$110.78+0.01 (+0.01%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $110.78 | -0.99% | $111.36 | $111.70 | $110.53 | 1.11M |
| 2026-09-29 | $111.89 | -0.35% | $111.90 | $113.05 | $111.05 | 959.20K |
| 2026-09-28 | $112.28 | +0.02% | $112.23 | $113.35 | $111.67 | 1.55M |
| 2026-09-25 | $112.26 | +1.02% | $111.43 | $112.56 | $110.39 | 757.40K |
| 2026-09-24 | $111.13 | -1.06% | $112.71 | $113.13 | $110.94 | 784.80K |
| 2026-09-23 | $112.32 | -1.27% | $113.63 | $114.70 | $112.28 | 916.40K |
| 2026-09-22 | $113.77 | +0.03% | $113.87 | $115.05 | $113.58 | 1.13M |
| 2026-09-21 | $113.74 | -0.01% | $113.82 | $115.02 | $113.18 | 1.42M |
| 2026-09-18 | $113.75 | -1.04% | $114.50 | $115.16 | $113.74 | 2.80M |
| 2026-09-17 | $114.95 | +0.05% | $115.54 | $116.39 | $114.89 | 994.80K |
| 2026-09-16 | $114.89 | -1.91% | $116.51 | $117.80 | $114.23 | 1.22M |
| 2026-09-15 | $117.13 | -0.77% | $118.10 | $118.10 | $116.75 | 928.10K |
| 2026-09-14 | $118.04 | +3.11% | $115.31 | $118.38 | $115.22 | 1.09M |
| 2026-09-11 | $114.48 | -0.39% | $115.13 | $115.82 | $113.80 | 712.00K |
| 2026-09-10 | $114.93 | -0.96% | $116.60 | $116.71 | $114.61 | 839.40K |
| 2026-09-09 | $116.04 | -1.37% | $117.50 | $117.80 | $115.60 | 786.20K |
| 2026-09-08 | $117.65 | -1.50% | $119.49 | $120.43 | $117.62 | 978.80K |
| 2026-09-04 | $119.44 | -0.34% | $119.24 | $120.79 | $118.95 | 911.20K |
| 2026-09-03 | $119.85 | -1.15% | $121.63 | $121.72 | $119.53 | 977.90K |
| 2026-09-02 | $121.24 | -0.16% | $121.75 | $122.43 | $120.22 | 1.28M |
| 2026-09-01 | $121.44 | +0.02% | $121.74 | $122.71 | $120.53 | 1.57M |
| 2026-08-31 | $121.42 | -1.22% | $122.29 | $122.80 | $121.27 | 1.55M |
| 2026-08-28 | $122.92 | -0.22% | $123.57 | $124.60 | $122.59 | 1.36M |
| 2026-08-27 | $123.19 | -1.64% | $125.56 | $126.07 | $123.19 | 1.42M |
| 2026-08-26 | $125.24 | -0.56% | $125.56 | $126.40 | $124.49 | 1.43M |
| 2026-08-25 | $125.94 | +2.03% | $123.03 | $126.23 | $123.03 | 1.74M |
| 2026-08-24 | $123.43 | +1.45% | $121.89 | $123.94 | $121.89 | 1.05M |
| 2026-08-21 | $121.66 | -0.52% | $122.41 | $122.92 | $121.21 | 1.31M |
| 2026-08-20 | $122.29 | +0.19% | $121.21 | $122.71 | $121.02 | 1.18M |
| 2026-08-19 | $122.06 | +1.57% | $120.21 | $124.52 | $120.21 | 16.87M |
| 2026-08-18 | $120.17 | -0.98% | $122.00 | $123.17 | $120.13 | 1.57M |
| 2026-08-17 | $121.36 | -1.57% | $122.71 | $123.17 | $121.30 | 2.36M |
| 2026-08-14 | $123.29 | +2.58% | $123.94 | $125.55 | $123.11 | 2.70M |
| 2026-08-13 | $120.19 | +1.56% | $118.59 | $120.38 | $118.59 | 620.10K |
| 2026-08-12 | $118.34 | -0.28% | $118.00 | $118.70 | $117.74 | 713.80K |
| 2026-08-11 | $118.67 | +0.08% | $118.36 | $120.05 | $117.97 | 704.10K |
| 2026-08-10 | $118.57 | -1.55% | $119.52 | $119.61 | $118.30 | 836.00K |
| 2026-08-07 | $120.44 | +0.10% | $120.02 | $121.10 | $119.43 | 810.80K |
| 2026-08-06 | $120.32 | -0.45% | $121.68 | $122.02 | $119.55 | 630.50K |
| 2026-08-05 | $120.86 | -0.67% | $121.56 | $122.26 | $119.58 | 930.20K |
| 2026-08-04 | $121.67 | -0.65% | $121.11 | $122.26 | $119.79 | 1.13M |
| 2026-08-03 | $122.46 | -0.83% | $123.54 | $125.46 | $122.10 | 1.19M |
| 2026-07-31 | $123.48 | -0.76% | $124.16 | $124.84 | $122.84 | 853.40K |
| 2026-07-30 | $124.43 | -2.74% | $126.92 | $127.23 | $122.69 | 1.43M |
| 2026-07-29 | $127.94 | +3.10% | $124.40 | $128.13 | $122.95 | 4.14M |
| 2026-07-28 | $124.09 | +2.18% | $123.00 | $127.45 | $122.05 | 5.43M |
| 2026-07-27 | $121.44 | -0.32% | $121.72 | $122.96 | $120.72 | 3.19M |
| 2026-07-24 | $121.83 | +1.53% | $120.82 | $122.07 | $120.22 | 2.59M |
| 2026-07-23 | $120.00 | +0.28% | $119.73 | $121.25 | $119.32 | 2.48M |
| 2026-07-22 | $119.66 | +0.52% | $119.35 | $120.01 | $118.86 | 1.21M |
| 2026-07-21 | $119.04 | -0.97% | $119.99 | $120.09 | $118.95 | 808.00K |
| 2026-07-20 | $120.20 | -1.04% | $121.55 | $122.87 | $119.92 | 788.30K |
| 2026-07-17 | $121.46 | -0.42% | $122.93 | $123.33 | $120.76 | 1.61M |
| 2026-07-16 | $121.97 | +3.02% | $118.93 | $122.19 | $118.93 | 3.65M |
| 2026-07-15 | $118.39 | -1.16% | $120.46 | $121.65 | $118.12 | 2.10M |
| 2026-07-14 | $119.78 | -0.84% | $120.70 | $120.77 | $119.56 | 2.36M |
| 2026-07-13 | $120.80 | +1.62% | $119.04 | $121.57 | $119.04 | 1.06M |
| 2026-07-10 | $118.88 | +0.12% | $119.98 | $120.16 | $118.00 | 657.00K |
| 2026-07-09 | $118.74 | -0.35% | $119.68 | $120.12 | $118.33 | 864.60K |
| 2026-07-08 | $119.16 | -2.56% | $121.26 | $121.54 | $119.15 | 734.30K |
| 2026-07-07 | $122.29 | +0.09% | $123.70 | $124.84 | $122.11 | 1.08M |
| 2026-07-06 | $122.18 | -1.17% | $123.39 | $123.39 | $121.48 | 1.25M |
| 2026-07-02 | $123.63 | +2.36% | $121.90 | $123.91 | $121.90 | 1.07M |
| 2026-07-01 | $120.78 | +0.73% | $119.54 | $122.24 | $119.19 | 1.37M |
| 2026-06-30 | $119.91 | -1.09% | $120.00 | $120.17 | $118.66 | 1.42M |
| 2026-06-29 | $121.23 | -0.02% | $121.26 | $121.34 | $119.54 | 967.50K |
| 2026-06-26 | $121.25 | +2.25% | $118.92 | $121.74 | $118.92 | 2.71M |
| 2026-06-25 | $118.58 | -1.13% | $119.02 | $119.64 | $117.46 | 1.08M |
| 2026-06-24 | $119.93 | +0.36% | $119.99 | $121.26 | $118.37 | 1.15M |
| 2026-06-23 | $119.50 | +1.02% | $119.24 | $120.44 | $117.79 | 1.29M |
| 2026-06-22 | $118.29 | -0.14% | $122.67 | $122.67 | $117.56 | 1.26M |
| 2026-06-18 | $118.46 | -2.82% | $123.33 | $123.33 | $118.30 | 1.61M |
| 2026-06-17 | $121.90 | -1.84% | $123.29 | $124.28 | $121.60 | 949.10K |
| 2026-06-16 | $124.18 | -0.18% | $124.64 | $125.10 | $123.26 | 878.40K |
| 2026-06-15 | $124.41 | -2.00% | $126.85 | $127.59 | $124.10 | 962.60K |
| 2026-06-12 | $126.95 | +0.87% | $125.69 | $127.14 | $124.66 | 895.00K |
| 2026-06-11 | $125.85 | -0.62% | $127.03 | $128.05 | $125.77 | 768.50K |
| 2026-06-10 | $126.64 | +1.53% | $125.72 | $127.65 | $125.18 | 1.49M |
| 2026-06-09 | $124.73 | +2.08% | $121.98 | $125.51 | $121.74 | 1.83M |
| 2026-06-08 | $122.19 | -1.21% | $123.80 | $124.18 | $121.77 | 1.45M |
| 2026-06-05 | $123.69 | +0.82% | $121.81 | $124.54 | $121.81 | 1.35M |
| 2026-06-04 | $122.69 | +1.79% | $122.26 | $123.07 | $119.90 | 1.84M |
| 2026-06-03 | $120.53 | -0.60% | $120.86 | $123.56 | $120.35 | 1.16M |
| 2026-06-02 | $121.26 | +0.76% | $120.70 | $122.98 | $120.41 | 848.00K |
| 2026-06-01 | $120.35 | -2.68% | $122.69 | $123.99 | $120.35 | 973.80K |
| 2026-05-29 | $123.66 | -1.07% | $124.21 | $124.70 | $121.99 | 2.44M |
| 2026-05-28 | $125.00 | +0.18% | $124.16 | $125.81 | $123.14 | 1.08M |
| 2026-05-27 | $124.78 | -0.07% | $124.14 | $126.38 | $124.14 | 831.50K |
| 2026-05-26 | $124.87 | -2.25% | $127.65 | $128.61 | $123.85 | 852.00K |
| 2026-05-22 | $127.75 | +1.16% | $126.58 | $127.98 | $125.53 | 947.50K |