NYSE : SUI
Sun Communities, Inc. — Price history
Real Estate · REIT - Residential · United States
Last price 113.26 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 13.79B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Sun Communities, Inc. (SUI) closed at 115.7 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 113.34 | 115.8 | 112.64 | 115.7 | 206,489 | +2.15% |
| 2026-10-30 | 113.41 | 114.18 | 112.715 | 113.26 | 1,702,452 | +0.91% |
| 2026-10-29 | 111.04 | 112.53 | 110.575 | 112.24 | 1,505,238 | +1.87% |
| 2026-10-28 | 112.76 | 113.465 | 109.945 | 110.18 | 2,223,132 | -4.17% |
| 2026-10-27 | 119.52 | 121.23 | 114.825 | 114.97 | 2,271,192 | -4.06% |
| 2026-10-26 | 120.24 | 120.95 | 119.155 | 119.84 | 1,005,461 | -0.33% |
| 2026-10-23 | 121.01 | 121.01 | 118.4 | 120.24 | 1,012,472 | +0.32% |
| 2026-10-22 | 117.23 | 120.32 | 116.75 | 119.86 | 1,224,366 | +2.92% |
| 2026-10-21 | 119.01 | 119.01 | 115.75 | 116.46 | 1,256,890 | -2.49% |
| 2026-10-20 | 118.76 | 119.895 | 118.155 | 119.43 | 1,185,136 | +1.60% |
| 2026-10-19 | 117.16 | 117.925 | 116.67 | 117.55 | 1,094,621 | -0.45% |
| 2026-10-16 | 116.62 | 118.12 | 115.885 | 118.08 | 1,119,206 | +1.87% |
| 2026-10-15 | 116.4 | 117.28 | 115.61 | 115.91 | 1,118,433 | +1.46% |
| 2026-10-14 | 112.88 | 114.79 | 112.6 | 114.24 | 825,723 | +1.14% |
| 2026-10-13 | 115.82 | 115.82 | 112.69 | 112.95 | 1,106,478 | -1.32% |
| 2026-10-12 | 114.02 | 114.51 | 112.735 | 114.46 | 834,083 | +0.40% |
| 2026-10-09 | 112.26 | 114.545 | 111.955 | 114 | 1,126,176 | +1.97% |
| 2026-10-08 | 110.85 | 112.68 | 110.63 | 111.8 | 1,437,794 | +0.91% |
| 2026-10-07 | 112.16 | 112.195 | 110.77 | 110.79 | 1,504,738 | -1.14% |
| 2026-10-06 | 111.94 | 113.285 | 111.84 | 112.07 | 1,303,130 | +0.21% |
| 2026-10-05 | 110.66 | 112.37 | 110.325 | 111.84 | 1,279,534 | +0.98% |
| 2026-10-02 | 110.26 | 111.309 | 109.845 | 110.75 | 1,055,368 | +0.68% |
| 2026-10-01 | 110.19 | 110.915 | 109.77 | 110 | 1,014,534 | -0.70% |
| 2026-09-30 | 111.36 | 111.7 | 110.53 | 110.78 | 1,112,243 | +0.01% |
| 2026-09-29 | 111.9 | 113.05 | 111.05 | 111.89 | 953,108 | -0.35% |
| 2026-09-28 | 112.23 | 113.35 | 111.67 | 112.28 | 1,550,193 | +0.02% |
| 2026-09-25 | 111.425 | 112.56 | 110.39 | 112.26 | 757,399 | +1.02% |
| 2026-09-24 | 112.71 | 113.131 | 110.94 | 111.13 | 784,841 | -1.06% |
| 2026-09-23 | 113.63 | 114.7 | 112.28 | 112.32 | 916,759 | -1.27% |
| 2026-09-22 | 113.87 | 115.045 | 113.58 | 113.77 | 1,127,031 | +0.03% |
| 2026-09-21 | 113.82 | 115.02 | 113.18 | 113.74 | 1,422,969 | -0.01% |
| 2026-09-18 | 114.5 | 115.155 | 113.74 | 113.75 | 2,798,009 | -1.04% |
| 2026-09-17 | 115.54 | 116.39 | 114.89 | 114.95 | 994,894 | +0.05% |
| 2026-09-16 | 116.51 | 117.8 | 114.225 | 114.89 | 1,216,132 | -1.91% |
| 2026-09-15 | 118.1 | 118.1 | 116.75 | 117.13 | 928,151 | -0.77% |
| 2026-09-14 | 115.31 | 118.38 | 115.22 | 118.04 | 1,094,238 | +3.11% |
| 2026-09-11 | 115.13 | 115.82 | 113.8 | 114.48 | 712,046 | -0.39% |
| 2026-09-10 | 116.6 | 116.705 | 114.605 | 114.93 | 839,424 | -0.96% |
| 2026-09-09 | 117.5 | 117.8 | 115.6 | 116.04 | 786,192 | -1.37% |
| 2026-09-08 | 119.49 | 120.43 | 117.62 | 117.65 | 978,848 | -1.50% |
| 2026-09-04 | 119.24 | 120.79 | 118.95 | 119.44 | 911,161 | -0.34% |
| 2026-09-03 | 121.63 | 121.72 | 119.53 | 119.85 | 977,971 | -1.15% |
| 2026-09-02 | 121.75 | 122.43 | 120.22 | 121.24 | 1,280,354 | -0.16% |
| 2026-09-01 | 121.74 | 122.71 | 120.53 | 121.44 | 1,571,949 | +0.02% |
| 2026-08-31 | 122.29 | 122.795 | 121.27 | 121.42 | 1,552,933 | -1.22% |
| 2026-08-28 | 123.57 | 124.6 | 122.59 | 122.92 | 1,359,019 | -0.22% |
| 2026-08-27 | 125.56 | 126.07 | 123.19 | 123.19 | 1,421,858 | -1.64% |
| 2026-08-26 | 125.56 | 126.4 | 124.49 | 125.24 | 1,434,343 | -0.56% |
| 2026-08-25 | 123.03 | 126.23 | 123.03 | 125.94 | 1,739,849 | +2.03% |
| 2026-08-24 | 121.89 | 123.935 | 121.89 | 123.43 | 1,052,414 | +1.45% |
| 2026-08-21 | 122.41 | 122.92 | 121.205 | 121.66 | 1,314,486 | -0.52% |
| 2026-08-20 | 121.21 | 122.71 | 121.02 | 122.29 | 1,181,751 | +0.19% |
| 2026-08-19 | 120.21 | 124.52 | 120.21 | 122.06 | 16,868,928 | +1.57% |
| 2026-08-18 | 122 | 123.17 | 120.13 | 120.17 | 1,570,141 | -0.98% |
| 2026-08-17 | 122.71 | 123.17 | 121.3 | 121.36 | 2,361,742 | -1.57% |
| 2026-08-14 | 123.94 | 125.545 | 123.11 | 123.29 | 2,697,616 | +2.58% |
| 2026-08-13 | 118.59 | 120.38 | 118.59 | 120.19 | 620,253 | +1.56% |
| 2026-08-12 | 118 | 118.7 | 117.74 | 118.34 | 713,847 | -0.28% |
| 2026-08-11 | 118.36 | 120.05 | 117.97 | 118.67 | 704,080 | +0.08% |
| 2026-08-10 | 119.52 | 119.61 | 118.295 | 118.57 | 835,989 | -1.55% |
| 2026-08-07 | 120.02 | 121.1 | 119.43 | 120.44 | 810,809 | +0.10% |
| 2026-08-06 | 121.68 | 122.02 | 119.55 | 120.32 | 630,526 | -0.45% |
| 2026-08-05 | 121.56 | 122.26 | 119.58 | 120.86 | 930,203 | -0.67% |
| 2026-08-04 | 121.11 | 122.26 | 119.79 | 121.67 | 1,129,463 | -0.65% |
| 2026-08-03 | 123.54 | 125.455 | 122.1 | 122.46 | 1,194,288 | -0.83% |
| 2026-07-31 | 124.16 | 124.835 | 122.84 | 123.48 | 853,365 | -0.76% |
| 2026-07-30 | 126.92 | 127.23 | 122.69 | 124.43 | 1,433,341 | -2.74% |
| 2026-07-29 | 124.4 | 128.13 | 122.95 | 127.94 | 4,136,693 | +3.10% |
| 2026-07-28 | 123 | 127.45 | 122.05 | 124.09 | 5,431,604 | +2.18% |
| 2026-07-27 | 121.72 | 122.96 | 120.72 | 121.44 | 3,187,313 | -0.32% |
| 2026-07-24 | 120.82 | 122.07 | 120.215 | 121.83 | 2,590,226 | +1.52% |
| 2026-07-23 | 119.73 | 121.25 | 119.32 | 120 | 2,483,142 | +0.28% |
| 2026-07-22 | 119.35 | 120.01 | 118.86 | 119.66 | 1,214,135 | +0.52% |
| 2026-07-21 | 119.99 | 120.09 | 118.95 | 119.04 | 808,019 | -0.97% |
| 2026-07-20 | 121.55 | 122.865 | 119.915 | 120.2 | 788,271 | -1.04% |
| 2026-07-17 | 122.93 | 123.33 | 120.76 | 121.46 | 1,605,979 | -0.42% |
| 2026-07-16 | 118.93 | 122.19 | 118.93 | 121.97 | 3,646,570 | +3.02% |
| 2026-07-15 | 120.46 | 121.65 | 118.12 | 118.39 | 2,098,548 | -1.16% |
| 2026-07-14 | 120.7 | 120.77 | 119.555 | 119.78 | 2,362,746 | -0.84% |
| 2026-07-13 | 119.04 | 121.57 | 119.04 | 120.8 | 1,056,219 | +1.62% |
| 2026-07-10 | 119.98 | 120.16 | 118 | 118.88 | 657,013 | +0.12% |
| 2026-07-09 | 119.68 | 120.12 | 118.325 | 118.74 | 864,574 | -0.35% |
| 2026-07-08 | 121.26 | 121.535 | 119.15 | 119.16 | 734,261 | -2.56% |
| 2026-07-07 | 123.7 | 124.84 | 122.108 | 122.29 | 1,078,943 | +0.09% |
| 2026-07-06 | 123.39 | 123.39 | 121.48 | 122.18 | 1,248,448 | -1.17% |
| 2026-07-02 | 121.9 | 123.905 | 121.9 | 123.63 | 1,069,990 | +2.36% |
| 2026-07-01 | 119.54 | 122.235 | 119.19 | 120.78 | 1,373,265 | +0.73% |
| 2026-06-30 | 120 | 120.17 | 118.655 | 119.91 | 1,422,926 | -0.17% |
| 2026-06-29 | 121.26 | 121.34 | 119.54 | 121.23 | 967,542 | -0.02% |
| 2026-06-26 | 118.92 | 121.74 | 118.92 | 121.25 | 2,709,453 | +2.25% |
| 2026-06-25 | 119.02 | 119.64 | 117.46 | 118.58 | 1,084,272 | -1.13% |
| 2026-06-24 | 119.99 | 121.26 | 118.37 | 119.93 | 1,153,537 | +0.36% |
| 2026-06-23 | 119.24 | 120.44 | 117.79 | 119.5 | 1,284,996 | +1.02% |
| 2026-06-22 | 122.665 | 122.665 | 117.56 | 118.29 | 1,259,238 | -0.14% |
| 2026-06-18 | 123.33 | 123.33 | 118.3 | 118.46 | 1,610,364 | -2.82% |
| 2026-06-17 | 123.29 | 124.28 | 121.6 | 121.9 | 949,087 | -1.84% |
| 2026-06-16 | 124.64 | 125.095 | 123.26 | 124.18 | 878,401 | -0.18% |
| 2026-06-15 | 126.85 | 127.59 | 124.1 | 124.41 | 962,568 | -2.00% |
| 2026-06-12 | 125.69 | 127.135 | 124.655 | 126.95 | 895,038 | +0.87% |
| 2026-06-11 | 127.03 | 128.05 | 125.77 | 125.85 | 768,592 | -0.62% |
| 2026-06-10 | 125.72 | 127.65 | 125.175 | 126.64 | 1,493,706 | +1.53% |
| 2026-06-09 | 121.98 | 125.51 | 121.74 | 124.73 | 1,830,752 | +2.08% |
| 2026-06-08 | 123.8 | 124.175 | 121.771 | 122.19 | 1,446,620 | -1.21% |
| 2026-06-05 | 121.81 | 124.535 | 121.81 | 123.69 | 1,352,555 | +0.82% |
| 2026-06-04 | 122.26 | 123.07 | 119.9 | 122.69 | 1,839,492 | +1.79% |
| 2026-06-03 | 120.86 | 123.56 | 120.35 | 120.53 | 1,162,957 | -0.60% |
| 2026-06-02 | 120.7 | 122.98 | 120.41 | 121.26 | 847,980 | +0.76% |
| 2026-06-01 | 122.69 | 123.99 | 120.35 | 120.35 | 973,808 | -2.68% |
| 2026-05-29 | 124.21 | 124.7 | 121.99 | 123.66 | 2,443,640 | -1.07% |
| 2026-05-28 | 124.16 | 125.81 | 123.14 | 125 | 1,082,072 | +0.18% |
| 2026-05-27 | 124.14 | 126.38 | 124.14 | 124.78 | 831,462 | -0.07% |
| 2026-05-26 | 127.65 | 128.61 | 123.85 | 124.87 | 851,996 | -2.25% |
| 2026-05-22 | 126.58 | 127.98 | 125.525 | 127.75 | 947,468 | +1.16% |
| 2026-05-21 | 122.79 | 126.43 | 122.24 | 126.29 | 1,007,812 | +2.68% |
| 2026-05-20 | 121.85 | 123.01 | 121.01 | 122.99 | 809,726 | +0.86% |
| 2026-05-19 | 121.36 | 122.68 | 120.73 | 121.94 | 646,125 | +0.35% |
| 2026-05-18 | 120.96 | 122.44 | 120.96 | 121.51 | 596,554 | +0.91% |
| 2026-05-15 | 122.51 | 122.51 | 120.185 | 120.41 | 758,522 | -1.20% |
| 2026-05-14 | 123.24 | 123.75 | 121.375 | 121.87 | 711,446 | -1.94% |
| 2026-05-13 | 124.18 | 125.19 | 123.79 | 124.28 | 721,858 | -0.50% |