Sun Communities, Inc. SUI
118.52 USD +1.11 (+0.95%)
Regular-session close
118.52 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
117.86 Day range 119.18
110.00 52-week range 137.18
- YTD
- -4.35%
- 1 year
- -5.57%
SUI price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 118.20 | 119.18 | 117.86 | 118.52 | +1.11 | +0.95% | 645,892 |
| Nov 12, 2026 | 118.64 | 118.64 | 116.05 | 117.41 | -0.87 | -0.74% | 1,290,500 |
| Nov 11, 2026 | 117.65 | 118.36 | 116.55 | 118.28 | -0.97 | -0.81% | 1,031,600 |
| Nov 10, 2026 | 119.09 | 120.48 | 118.00 | 119.25 | -1.08 | -0.90% | 1,107,500 |
| Nov 9, 2026 | 120.63 | 121.11 | 119.24 | 120.33 | +0.03 | +0.02% | 1,338,300 |
| Nov 6, 2026 | 119.07 | 121.65 | 119.07 | 120.30 | -1.78 | -1.46% | 938,100 |
| Nov 5, 2026 | 122.89 | 123.61 | 120.43 | 122.08 | +0.84 | +0.69% | 1,297,300 |
| Nov 4, 2026 | 116.92 | 121.33 | 116.51 | 121.24 | +5.94 | +5.15% | 2,169,300 |
| Nov 3, 2026 | 115.70 | 116.64 | 114.78 | 115.30 | -1.51 | -1.29% | 1,107,600 |
| Nov 2, 2026 | 113.34 | 117.07 | 112.64 | 116.81 | +3.55 | +3.13% | 1,050,500 |
| Oct 30, 2026 | 113.41 | 114.18 | 112.72 | 113.26 | +1.02 | +0.91% | 1,702,400 |
| Oct 29, 2026 | 111.04 | 112.53 | 110.58 | 112.24 | +2.06 | +1.87% | 1,505,100 |
| Oct 28, 2026 | 112.76 | 113.47 | 109.95 | 110.18 | -4.79 | -4.17% | 2,223,100 |
| Oct 27, 2026 | 119.52 | 121.23 | 114.83 | 114.97 | -4.87 | -4.06% | 2,271,200 |
| Oct 26, 2026 | 120.24 | 120.95 | 119.16 | 119.84 | -0.40 | -0.33% | 1,005,300 |
| Oct 23, 2026 | 121.01 | 121.01 | 118.40 | 120.24 | +0.38 | +0.32% | 1,012,500 |
| Oct 22, 2026 | 117.23 | 120.32 | 116.75 | 119.86 | +3.40 | +2.92% | 1,224,300 |
| Oct 21, 2026 | 119.01 | 119.01 | 115.75 | 116.46 | -2.97 | -2.49% | 1,256,900 |
| Oct 20, 2026 | 118.76 | 119.90 | 118.16 | 119.43 | +1.88 | +1.60% | 1,185,100 |
| Oct 19, 2026 | 117.16 | 117.93 | 116.67 | 117.55 | -0.53 | -0.45% | 1,094,600 |
| Oct 16, 2026 | 116.62 | 118.12 | 115.89 | 118.08 | +2.17 | +1.87% | 1,119,200 |
| Oct 15, 2026 | 116.40 | 117.28 | 115.61 | 115.91 | +1.67 | +1.46% | 1,118,400 |
| Oct 14, 2026 | 112.88 | 114.79 | 112.60 | 114.24 | +1.29 | +1.14% | 825,700 |
| Oct 13, 2026 | 115.82 | 115.82 | 112.69 | 112.95 | -1.51 | -1.32% | 1,106,500 |
| Oct 12, 2026 | 114.02 | 114.51 | 112.74 | 114.46 | +0.46 | +0.40% | 834,300 |
| Oct 9, 2026 | 112.26 | 114.55 | 111.96 | 114.00 | +2.20 | +1.97% | 1,126,300 |
| Oct 8, 2026 | 110.85 | 112.68 | 110.63 | 111.80 | +1.01 | +0.91% | 1,439,300 |
| Oct 7, 2026 | 112.16 | 112.20 | 110.77 | 110.79 | -1.28 | -1.14% | 1,504,800 |
| Oct 6, 2026 | 111.94 | 113.29 | 111.84 | 112.07 | +0.23 | +0.21% | 1,304,100 |
| Oct 5, 2026 | 110.66 | 112.37 | 110.33 | 111.84 | +1.09 | +0.98% | 1,283,900 |
| Oct 2, 2026 | 110.26 | 111.31 | 109.85 | 110.75 | +0.75 | +0.68% | 1,058,600 |
| Oct 1, 2026 | 110.19 | 110.92 | 109.77 | 110.00 | -0.78 | -0.70% | 1,018,300 |
| Sep 30, 2026 | 111.36 | 111.70 | 110.53 | 110.78 | -1.11 | -0.99% | 1,112,800 |
| Sep 29, 2026 | 111.90 | 113.05 | 111.05 | 111.89 | -0.39 | -0.35% | 959,200 |
| Sep 28, 2026 | 112.23 | 113.35 | 111.67 | 112.28 | +0.02 | +0.02% | 1,550,200 |
| Sep 25, 2026 | 111.43 | 112.56 | 110.39 | 112.26 | +1.13 | +1.02% | 757,400 |
| Sep 24, 2026 | 112.71 | 113.13 | 110.94 | 111.13 | -1.19 | -1.06% | 784,800 |
| Sep 23, 2026 | 113.63 | 114.70 | 112.28 | 112.32 | -1.45 | -1.27% | 916,400 |
| Sep 22, 2026 | 113.87 | 115.05 | 113.58 | 113.77 | +0.03 | +0.03% | 1,126,300 |
| Sep 21, 2026 | 113.82 | 115.02 | 113.18 | 113.74 | -0.01 | -0.01% | 1,423,000 |
| Sep 18, 2026 | 114.50 | 115.16 | 113.74 | 113.75 | -1.20 | -1.04% | 2,797,000 |
| Sep 17, 2026 | 115.54 | 116.39 | 114.89 | 114.95 | +0.06 | +0.05% | 994,800 |
| Sep 16, 2026 | 116.51 | 117.80 | 114.23 | 114.89 | -2.24 | -1.91% | 1,216,100 |
| Sep 15, 2026 | 118.10 | 118.10 | 116.75 | 117.13 | -0.91 | -0.77% | 928,100 |
| Sep 14, 2026 | 115.31 | 118.38 | 115.22 | 118.04 | +3.56 | +3.11% | 1,094,200 |
| Sep 11, 2026 | 115.13 | 115.82 | 113.80 | 114.48 | -0.45 | -0.39% | 712,000 |
| Sep 10, 2026 | 116.60 | 116.71 | 114.61 | 114.93 | -1.11 | -0.96% | 839,400 |
| Sep 9, 2026 | 117.50 | 117.80 | 115.60 | 116.04 | -1.61 | -1.37% | 786,200 |
| Sep 8, 2026 | 119.49 | 120.43 | 117.62 | 117.65 | -1.79 | -1.50% | 978,800 |
| Sep 4, 2026 | 119.24 | 120.79 | 118.95 | 119.44 | -0.41 | -0.34% | 911,200 |
| Sep 3, 2026 | 121.63 | 121.72 | 119.53 | 119.85 | -1.39 | -1.15% | 977,900 |
| Sep 2, 2026 | 121.75 | 122.43 | 120.22 | 121.24 | -0.20 | -0.16% | 1,280,400 |
| Sep 1, 2026 | 121.74 | 122.71 | 120.53 | 121.44 | +0.02 | +0.02% | 1,571,900 |
| Aug 31, 2026 | 122.29 | 122.80 | 121.27 | 121.42 | -1.50 | -1.22% | 1,552,900 |
| Aug 28, 2026 | 123.57 | 124.60 | 122.59 | 122.92 | -0.27 | -0.22% | 1,358,900 |
| Aug 27, 2026 | 125.56 | 126.07 | 123.19 | 123.19 | -2.05 | -1.64% | 1,421,900 |
| Aug 26, 2026 | 125.56 | 126.40 | 124.49 | 125.24 | -0.70 | -0.56% | 1,434,300 |
| Aug 25, 2026 | 123.03 | 126.23 | 123.03 | 125.94 | +2.51 | +2.03% | 1,739,800 |
| Aug 24, 2026 | 121.89 | 123.94 | 121.89 | 123.43 | +1.77 | +1.45% | 1,052,400 |
| Aug 21, 2026 | 122.41 | 122.92 | 121.21 | 121.66 | -0.63 | -0.52% | 1,314,500 |
| Aug 20, 2026 | 121.21 | 122.71 | 121.02 | 122.29 | +0.23 | +0.19% | 1,181,800 |
| Aug 19, 2026 | 120.21 | 124.52 | 120.21 | 122.06 | +1.89 | +1.57% | 16,868,800 |
| Aug 18, 2026 | 122.00 | 123.17 | 120.13 | 120.17 | -1.19 | -0.98% | 1,570,100 |
| Aug 17, 2026 | 122.71 | 123.17 | 121.30 | 121.36 | -1.93 | -1.57% | 2,361,700 |
| Aug 14, 2026 | 123.94 | 125.55 | 123.11 | 123.29 | +3.10 | +2.58% | 2,697,600 |
65 days, newest first. Daily bars as drawn on the SUI chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.