Sun Communities Inc. (SUI)
NYSE: SUI
· Real-Time Price · USD
127.33
0.12 (0.09%)
At close: Aug 15, 2025, 11:11 AM
SUI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Aug 14, 2025 | 126.93 | 127.95 | 126.44 | 127.21 | 127.21 | -0.62% | 859,506 |
Aug 13, 2025 | 126.55 | 128.26 | 125.29 | 128.00 | 128.00 | 1.64% | 834,000 |
Aug 12, 2025 | 125.08 | 126.33 | 124.20 | 125.94 | 125.94 | 0.57% | 828,842 |
Aug 11, 2025 | 125.40 | 126.69 | 124.69 | 125.22 | 125.22 | -0.09% | 903,200 |
Aug 8, 2025 | 124.80 | 126.54 | 124.80 | 125.33 | 125.33 | 0.25% | 858,838 |
Aug 7, 2025 | 125.30 | 125.84 | 124.25 | 125.02 | 125.02 | -0.22% | 1,136,326 |
Aug 6, 2025 | 127.45 | 127.73 | 124.85 | 125.30 | 125.30 | -1.21% | 1,232,900 |
Aug 5, 2025 | 125.32 | 127.19 | 124.09 | 126.83 | 126.83 | 0.79% | 3,058,200 |
Aug 4, 2025 | 124.07 | 127.44 | 124.07 | 125.84 | 125.84 | 1.24% | 1,187,700 |
Aug 1, 2025 | 125.24 | 126.94 | 123.40 | 124.30 | 124.30 | 0.22% | 1,558,258 |
Jul 31, 2025 | 123.99 | 126.41 | 121.00 | 124.03 | 124.03 | 6.37% | 3,204,614 |
Jul 30, 2025 | 119.43 | 119.71 | 115.53 | 116.60 | 116.60 | -2.57% | 760,019 |
Jul 29, 2025 | 118.16 | 119.88 | 117.25 | 119.68 | 119.68 | 1.94% | 618,044 |
Jul 28, 2025 | 119.18 | 120.00 | 117.16 | 117.40 | 117.40 | -1.87% | 796,400 |
Jul 25, 2025 | 121.11 | 121.13 | 118.73 | 119.64 | 119.64 | -0.98% | 816,038 |
Jul 24, 2025 | 124.39 | 124.78 | 120.56 | 120.83 | 120.83 | -2.79% | 1,356,702 |
Jul 23, 2025 | 126.09 | 126.14 | 123.93 | 124.30 | 124.30 | -1.58% | 897,555 |
Jul 22, 2025 | 124.64 | 126.56 | 123.53 | 126.29 | 126.29 | 0.98% | 812,600 |
Jul 21, 2025 | 126.19 | 126.90 | 125.01 | 125.06 | 125.06 | -0.19% | 520,000 |
Jul 18, 2025 | 124.64 | 125.92 | 124.39 | 125.30 | 125.30 | 0.56% | 1,066,000 |