Dark

SUI
Sun Communities, Inc
stock NYSE

At Close

Jul 2, 2026 3:59:53 PM EDT

123.59USD+2.327%(+2.81)1,069,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-120.78)0

After-hours

Jul 2, 2026 4:10:30 PM EDT

123.63USD+0.032%(+0.04)229,637

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-02	121.9000	123.90500	121.9000	123.6300	+2.360%	1,069,991	0.000%
2026-07-01	119.5400	122.23500	119.1900	120.7800	+0.726%	1,373,265	+2.360%
2026-06-30	120.0000	120.17000	118.6550	119.9100	-1.089%	1,422,926	+3.102%
2026-06-29	121.2600	121.34000	119.5400	121.2300	-0.016%	967,543	+1.980%
2026-06-26	118.9200	121.74000	118.9200	121.2500	+2.252%	2,709,453	+1.963%
2026-06-25	119.0200	119.64000	117.4600	118.5800	-1.126%	1,084,273	+4.259%
2026-06-24	119.9900	121.26000	118.3700	119.9300	+0.360%	1,153,537	+3.085%
2026-06-23	119.2400	120.44000	117.7900	119.5000	+1.023%	1,284,997	+3.456%
2026-06-22	122.6650	122.66500	117.5600	118.2900	-0.144%	1,259,239	+4.514%
2026-06-18	123.3300	123.33000	118.3000	118.4600	-2.822%	1,610,365	+4.364%
2026-06-17	123.2900	124.28000	121.6000	121.9000	-1.836%	949,087	+1.419%
2026-06-16	124.6400	125.09500	123.2600	124.1800	-0.185%	878,401	-0.443%
2026-06-15	126.8500	127.59000	124.1000	124.4100	-2.001%	962,569	-0.627%
2026-06-12	125.6900	127.13500	124.6550	126.9500	+0.874%	895,039	-2.615%
2026-06-11	127.0300	128.05000	125.7700	125.8500	-0.624%	768,593	-1.764%
2026-06-10	125.7200	127.65000	125.1750	126.6400	+1.531%	1,493,707	-2.377%
2026-06-09	121.9800	125.51000	121.7400	124.7300	+2.079%	1,830,752	-0.882%
2026-06-08	123.8000	124.17500	121.7711	122.1900	-1.213%	1,446,621	+1.178%
2026-06-05	121.8100	124.53500	121.8100	123.6900	+0.815%	1,352,556	-0.049%
2026-06-04	122.2600	123.07000	119.9000	122.6900	+1.792%	1,839,492	+0.766%
2026-06-03	120.8600	123.56000	120.3500	120.5300	-0.602%	1,162,958	+2.572%
2026-06-02	120.7000	122.98000	120.4100	121.2600	+0.756%	847,980	+1.954%
2026-06-01	122.6900	123.99000	120.3500	120.3500	-2.677%	973,809	+2.725%
2026-05-29	124.2100	124.70000	121.9900	123.6600	-1.072%	2,443,640	-0.024%
2026-05-28	124.1600	125.81000	123.1400	125.0000	+0.176%	1,082,072	-1.096%
2026-05-27	124.1400	126.38000	124.1400	124.7800	-0.072%	831,462	-0.922%
2026-05-26	127.6500	128.61000	123.8500	124.8700	-2.254%	851,996	-0.993%
2026-05-22	126.5800	127.98000	125.5250	127.7500	+1.156%	947,468	-3.225%
2026-05-21	122.7900	126.43000	122.2400	126.2900	+2.683%	1,007,813	-2.106%
2026-05-20	121.8500	123.01000	121.0100	122.9900	+0.861%	809,726	+0.520%
2026-05-19	121.3600	122.68000	120.7300	121.9400	+0.354%	646,125	+1.386%
2026-05-18	120.9600	122.44000	120.9600	121.5100	+0.914%	596,554	+1.745%
2026-05-15	122.5100	122.51000	120.1850	120.4100	-1.198%	758,522	+2.674%
2026-05-14	123.2400	123.75000	121.3750	121.8700	-1.939%	711,446	+1.444%
2026-05-13	124.1800	125.19000	123.7900	124.2800	-0.504%	721,859	-0.523%
2026-05-12	126.1500	126.25000	124.5900	124.9100	-0.700%	642,371	-1.025%
2026-05-11	126.2800	126.85000	124.8401	125.7900	-0.119%	869,376	-1.717%
2026-05-08	126.2200	126.42000	124.7000	125.9400	-0.103%	794,022	-1.834%
2026-05-07	126.3900	126.94000	124.6900	126.0700	+0.119%	842,094	-1.935%
2026-05-06	125.6100	127.77000	124.9800	125.9200	+0.519%	960,952	-1.819%
2026-05-05	124.6600	125.64000	123.3200	125.2700	+0.401%	536,817	-1.309%
2026-05-04	125.9100	127.15000	123.7000	124.7700	-1.407%	575,404	-0.914%
2026-05-01	128.2200	129.06000	126.1350	126.5500	-1.009%	679,378	-2.307%
2026-04-30	127.0000	128.46500	126.8500	127.8400	+1.011%	1,062,362	-3.293%
2026-04-29	127.7200	128.26000	125.0400	126.5600	-1.356%	908,035	-2.315%
2026-04-28	126.8400	129.94000	126.7000	128.3000	+0.517%	1,565,293	-3.640%
2026-04-27	129.7100	130.40500	127.4900	127.6400	-1.687%	770,066	-3.142%
2026-04-24	129.3900	130.24000	128.8000	129.8300	+0.177%	636,877	-4.775%
2026-04-23	128.3400	130.06000	128.3100	129.6000	+1.369%	870,057	-4.606%
2026-04-22	129.2200	129.75000	126.5150	127.8500	-1.060%	802,907	-3.301%
2026-04-21	130.3600	130.42500	128.2100	129.2200	-0.791%	501,005	-4.326%
2026-04-20	130.0000	131.18000	129.3300	130.2500	-0.169%	1,045,907	-5.083%
2026-04-17	128.1400	130.56000	128.1400	130.4700	+1.747%	860,429	-5.243%
2026-04-16	129.0300	130.19000	127.5300	128.2300	-0.334%	702,878	-3.587%
2026-04-15	129.3700	130.22000	128.2500	128.6600	-1.069%	954,649	-3.910%
2026-04-14	129.1300	130.46000	128.7900	130.0500	+0.409%	598,910	-4.937%
2026-04-13	129.0000	130.20000	127.8300	129.5200	+0.170%	414,583	-4.548%
2026-04-10	128.6000	129.85500	127.7600	129.3000	+0.482%	430,736	-4.385%
2026-04-09	128.3000	130.27000	127.9831	128.6800	+0.047%	715,242	-3.924%
2026-04-08	127.9400	129.37000	127.7200	128.6200	+1.323%	876,151	-3.880%
2026-04-07	127.5000	128.49000	126.6900	126.9400	-0.704%	496,441	-2.608%
2026-04-06	128.4700	129.97000	127.5800	127.8400	-1.091%	363,918	-3.293%
2026-04-02	127.6600	129.52000	127.4500	129.2500	+1.468%	391,292	-4.348%
2026-04-01	125.9600	127.83500	125.0401	127.3800	+1.127%	692,905	-2.944%
2026-03-31	126.5200	127.12000	124.4250	125.9600	-0.190%	898,459	-1.850%
2026-03-30	126.2200	127.97000	125.4600	126.2000	+0.502%	793,753	-2.036%
2026-03-27	128.5100	128.96000	125.2300	125.5700	-1.768%	489,139	-1.545%
2026-03-26	127.0000	128.88500	127.0000	127.8300	+0.149%	440,454	-3.286%
2026-03-25	129.9200	130.49000	127.6300	127.6400	-0.870%	484,662	-3.142%
2026-03-24	128.8300	130.50000	128.4400	128.7600	-0.217%	614,411	-3.984%
2026-03-23	131.5200	132.01500	128.9100	129.0400	-1.073%	819,867	-4.192%
2026-03-20	131.5700	131.77000	129.4700	130.4400	-0.519%	1,628,572	-5.221%
2026-03-19	131.1600	132.43500	130.5700	131.1200	-0.847%	1,240,300	-5.712%
2026-03-18	134.3600	135.09000	132.0750	132.2400	-2.240%	996,788	-6.511%
2026-03-17	135.8100	136.67500	135.1700	135.2700	+0.237%	525,916	-8.605%
2026-03-16	135.7100	136.65000	132.8800	134.9500	+0.379%	781,117	-8.388%
2026-03-13	136.5800	137.59000	134.3600	134.4400	-0.415%	809,914	-8.041%
2026-03-12	136.0400	137.15000	134.9000	135.0000	-0.961%	1,117,354	-8.422%
2026-03-11	136.0900	137.16000	134.9200	136.3100	-0.249%	1,055,508	-9.302%
2026-03-10	135.1400	137.31670	134.2700	136.6500	+0.893%	999,880	-9.528%
2026-03-09	135.6800	136.06000	133.1800	135.4400	-0.929%	981,105	-8.720%
2026-03-06	135.6400	137.41000	134.3000	136.7100	+0.015%	846,799	-9.568%
2026-03-05	134.8600	136.95000	134.6400	136.6900	+0.611%	850,228	-9.554%
2026-03-04	135.8600	136.13000	133.7800	135.8600	-0.403%	736,540	-9.002%
2026-03-03	135.3300	136.95000	134.2800	136.4100	-0.561%	660,006	-9.369%
2026-03-02	136.3400	137.85000	135.3200	137.1800	+0.528%	768,546	-9.878%
2026-02-27	136.2600	137.84000	134.6900	136.4600	+0.501%	3,437,066	-9.402%
2026-02-26	133.4700	136.14000	133.1001	135.7800	+2.406%	995,468	-8.948%
2026-02-25	130.7200	135.58000	130.7200	132.5900	+0.967%	1,139,238	-6.758%
2026-02-24	131.0100	131.83000	129.7800	131.3200	+0.122%	915,380	-5.856%
2026-02-23	131.3000	132.60500	130.8100	131.1600	+0.237%	724,345	-5.741%
2026-02-20	130.3600	130.92000	128.9100	130.8500	+1.214%	711,286	-5.518%
2026-02-19	129.2800	131.98750	129.1700	129.2800	-0.546%	690,472	-4.370%
2026-02-18	132.2300	133.25000	129.9300	129.9900	-1.126%	782,198	-4.893%
2026-02-17	132.0000	133.10000	130.5500	131.4700	+0.520%	636,028	-5.963%
2026-02-13	129.1100	131.22000	127.6300	130.7900	+1.474%	734,943	-5.474%
2026-02-12	129.0000	131.27000	127.5750	128.8900	+0.845%	1,148,879	-4.081%
2026-02-11	126.7200	128.44000	126.4000	127.8100	-0.351%	672,307	-3.270%
2026-02-10	125.8900	128.89000	125.1000	128.2600	+2.093%	620,840	-3.610%
2026-02-09	125.3200	126.33500	123.7700	125.6300	-0.048%	663,147	-1.592%
2026-02-06	124.3000	126.12000	122.6950	125.6900	+1.625%	1,402,498	-1.639%
2026-02-05	115.9000	126.18000	115.9000	123.6800	-3.315%	1,882,895	-0.040%
2026-02-04	128.1600	129.83000	127.8300	127.9200	+0.274%	1,009,972	-3.354%
2026-02-03	126.0600	128.18000	126.0600	127.5700	+1.367%	645,700	-3.089%
2026-02-02	125.8600	127.81000	125.4700	125.8500	-1.240%	667,075	-1.764%
2026-01-30	126.5400	127.76000	125.3500	127.4300	+0.664%	746,152	-2.982%
2026-01-29	124.9500	126.73000	124.0500	126.5900	+2.113%	813,559	-2.338%
2026-01-28	127.4600	127.46000	123.6750	123.9700	-2.417%	804,389	-0.274%
2026-01-27	124.9300	128.37000	124.9300	127.0400	+1.722%	967,930	-2.684%
2026-01-26	127.1400	127.14000	124.2500	124.8900	-1.241%	555,364	-1.009%
2026-01-23	125.7300	126.93000	124.4900	126.4600	+0.709%	505,589	-2.238%
2026-01-22	125.6900	126.60000	125.1600	125.5700	+0.472%	601,741	-1.545%
2026-01-21	126.6500	127.47500	124.8400	124.9800	-0.802%	977,110	-1.080%
2026-01-20	129.8500	130.02815	125.7150	125.9900	-3.248%	828,547	-1.873%
2026-01-16	126.7700	130.30000	126.4850	130.2200	+2.214%	568,526	-5.061%
2026-01-15	126.9200	129.03990	126.9200	127.4000	+0.600%	492,586	-2.959%
2026-01-14	124.3500	126.75000	124.3500	126.6400	+1.523%	469,815	-2.377%
2026-01-13	124.5400	125.29000	123.2000	124.7400	+0.524%	534,720	-0.890%
2026-01-12	126.8200	127.23000	123.8700	124.0900	-1.602%	715,171	-0.371%
2026-01-09	125.3100	126.16000	124.8100	126.1100	+0.478%	630,020	-1.967%
2026-01-08	121.9600	125.99000	121.9600	125.5100	+2.240%	691,025	-1.498%
2026-01-07	123.2100	124.15000	122.3700	122.7600	-0.073%	784,839	+0.709%
2026-01-06	120.5600	122.86500	120.5600	122.8500	+1.412%	862,337	+0.635%
2026-01-05	122.1300	122.13000	120.0400	121.1400	-0.811%	589,408	+2.055%
2026-01-02	123.5900	123.59000	121.3900	122.1300	-1.437%	492,292	+1.228%
2025-12-31	124.6300	124.71000	123.7601	123.9100	-1.243%	464,907	-0.226%
2025-12-30	124.7200	125.68500	124.5000	125.4700	+0.521%	486,406	-1.466%
2025-12-29	124.0000	124.92000	123.9900	124.8200	+0.451%	355,604	-0.953%
2025-12-26	124.7600	124.76000	123.8100	124.2600	-0.153%	316,066	-0.507%
2025-12-24	123.7800	124.74000	123.6850	124.4500	+0.843%	194,392	-0.659%
2025-12-23	123.3400	124.08000	122.5300	123.4100	+0.179%	582,132	+0.178%
2025-12-22	122.2200	124.01000	121.7201	123.1900	+0.367%	674,447	+0.357%
2025-12-19	123.5000	123.50000	121.4900	122.7400	-0.155%	2,058,304	+0.725%
2025-12-18	123.7700	124.65000	122.7000	122.9300	-0.967%	968,811	+0.569%
2025-12-17	122.6500	124.53500	122.5250	124.1300	+0.730%	1,165,284	-0.403%
2025-12-16	124.3100	124.61500	122.7300	123.2300	-0.533%	1,026,027	+0.325%
2025-12-15	122.8100	123.99000	121.3300	123.8900	+1.383%	1,026,156	-0.210%
2025-12-12	123.4100	124.09000	121.5100	122.2000	-0.796%	859,469	+1.170%
2025-12-11	122.8000	125.45000	122.6350	123.1800	+0.851%	1,249,103	+0.365%
2025-12-10	123.4400	124.40500	122.1300	122.1400	-0.731%	1,069,437	+1.220%
2025-12-09	125.3800	126.67500	122.8050	123.0400	-1.984%	813,116	+0.480%
2025-12-08	127.7000	129.18000	125.4700	125.5300	-2.106%	761,807	-1.514%
2025-12-05	127.3700	128.33000	126.4900	128.2300	+0.707%	662,241	-3.587%
2025-12-04	127.7100	129.68000	127.0900	127.3300	-0.008%	541,192	-2.906%
2025-12-03	127.3700	128.21000	126.7500	127.3400	+0.063%	686,713	-2.913%
2025-12-02	128.4000	128.52500	126.3400	127.2600	-0.702%	406,332	-2.852%
2025-12-01	128.6700	128.67000	127.6700	128.1600	-0.528%	597,652	-3.535%
2025-11-28	128.7800	130.00000	127.4400	128.8400	+0.202%	372,170	-4.044%
2025-11-26	128.3200	130.01000	128.2450	128.5800	+0.047%	548,946	-3.850%
2025-11-25	128.7700	130.18000	128.4600	128.5200	-0.233%	428,023	-3.805%
2025-11-24	127.8700	128.92500	126.1500	128.8200	+0.460%	769,434	-4.029%
2025-11-21	125.8400	128.57000	125.3850	128.2300	+2.412%	699,088	-3.587%
2025-11-20	126.1400	127.04500	124.8100	125.2100	-0.247%	572,300	-1.262%
2025-11-19	126.6000	126.60000	125.0900	125.5200	+0.064%	449,279	-1.506%
2025-11-18	125.6600	126.66000	125.1200	125.4400	-0.278%	360,834	-1.443%
2025-11-17	127.3300	127.33000	125.2900	125.7900	-0.812%	328,920	-1.717%
2025-11-14	126.1200	127.19000	125.6200	126.8200	+1.044%	368,686	-2.515%
2025-11-13	126.7400	127.09000	125.3550	125.5100	-1.088%	556,395	-1.498%
2025-11-12	126.9800	128.47000	126.8800	126.8900	-0.766%	549,648	-2.569%
2025-11-11	126.4900	128.53000	126.4900	127.8700	+1.589%	585,921	-3.316%
2025-11-10	126.1700	126.65000	125.2400	125.8700	-0.592%	396,240	-1.780%
2025-11-07	124.5400	126.70000	124.5400	126.6200	+1.948%	720,202	-2.361%
2025-11-06	124.9300	126.42000	124.0600	124.2000	-0.680%	468,907	-0.459%
2025-11-05	124.9500	125.83000	124.4300	125.0500	+0.200%	766,129	-1.136%
2025-11-04	123.7200	125.07000	123.2350	124.8000	+0.225%	592,432	-0.938%
2025-11-03	124.6500	126.12000	123.4100	124.5200	-1.643%	1,347,965	-0.715%
2025-10-31	124.1500	126.65000	122.1900	126.6000	+3.036%	1,624,630	-2.346%
2025-10-30	119.4000	126.17000	119.4000	122.8700	+2.794%	1,216,096	+0.619%
2025-10-29	121.9450	121.94500	118.5550	119.5300	-2.321%	1,109,119	+3.430%
2025-10-28	123.8100	123.81000	121.6800	122.3700	-1.687%	434,987	+1.030%
2025-10-27	124.0000	125.28000	123.5300	124.4700	+0.330%	575,461	-0.675%
2025-10-24	124.0700	125.00000	123.4100	124.0600	+0.584%	341,784	-0.347%
2025-10-23	125.2500	125.84000	121.1400	123.3400	-1.838%	973,094	+0.235%
2025-10-22	125.3600	125.88000	124.3700	125.6500	+0.730%	536,132	-1.608%
2025-10-21	124.5700	125.22750	123.8800	124.7400	+0.306%	546,658	-0.890%
2025-10-20	124.0400	124.40000	122.6100	124.3600	+0.460%	429,233	-0.587%
2025-10-17	123.6900	124.29000	122.8250	123.7900	+0.081%	564,582	-0.129%
2025-10-16	125.0200	125.50000	122.7000	123.6900	-0.738%	606,049	-0.049%
2025-10-15	123.2300	126.29000	121.7701	124.6100	+1.169%	924,918	-0.786%
2025-10-14	121.8100	123.45500	121.2800	123.1700	+1.425%	1,373,995	+0.373%
2025-10-13	122.4800	123.41000	120.4450	121.4400	-1.588%	1,034,123	+1.803%
2025-10-10	123.2000	124.43000	122.5300	123.4000	+0.530%	894,193	+0.186%
2025-10-09	125.3100	125.43500	121.8700	122.7500	-1.690%	1,505,023	+0.717%
2025-10-08	125.5600	126.22000	124.3300	124.8600	-1.030%	1,112,134	-0.985%
2025-10-07	127.7700	128.04000	125.6100	126.1600	-1.051%	984,811	-2.005%
2025-10-06	130.0100	130.01000	127.4400	127.5000	-2.029%	557,838	-3.035%
2025-10-03	128.8900	131.50000	128.8450	130.1400	+1.127%	536,379	-5.002%
2025-10-02	127.8900	129.17500	126.9300	128.6900	+0.148%	571,691	-3.932%
2025-10-01	129.3100	130.06500	128.4400	128.5000	-0.388%	959,276	-3.790%
2025-09-30	128.3100	129.92000	127.3400	129.0000	-0.085%	876,147	-4.163%
2025-09-29	129.0500	129.45000	128.0800	129.1100	+0.334%	585,327	-4.244%
2025-09-26	127.7300	129.23000	127.5700	128.6800	+0.618%	372,119	-3.924%
2025-09-25	127.9900	129.01000	127.5900	127.8900	-0.070%	681,344	-3.331%
2025-09-24	129.1400	129.99000	127.8900	127.9800	-0.775%	1,031,619	-3.399%
2025-09-23	129.3000	129.58000	128.5950	128.9800	+0.233%	512,003	-4.148%
2025-09-22	127.5900	129.39600	127.2150	128.6800	+0.445%	710,118	-3.924%
2025-09-19	128.0100	129.33500	127.3500	128.1100	+0.086%	1,795,327	-3.497%
2025-09-18	127.9400	128.79000	127.5600	128.0000	-0.358%	486,487	-3.414%
2025-09-17	128.9400	130.18000	128.0550	128.4600	-0.008%	1,165,737	-3.760%
2025-09-16	128.3300	129.89000	127.7500	128.4700	-0.148%	1,261,909	-3.767%
2025-09-15	130.2600	131.31000	128.4700	128.6600	-1.031%	626,427	-3.910%
2025-09-12	131.3200	131.78000	129.8000	130.0000	-0.975%	568,819	-4.900%
2025-09-11	128.8200	131.48000	128.8100	131.2800	+2.235%	498,317	-5.827%
2025-09-10	129.8700	130.61000	128.1900	128.4100	-1.329%	710,799	-3.722%
2025-09-09	128.7600	130.28000	128.7600	130.1400	+0.642%	773,494	-5.002%
2025-09-08	128.2900	129.49000	127.2000	129.3100	-0.393%	1,262,064	-4.393%
2025-09-05	130.0000	130.97000	128.9100	129.8200	+0.706%	877,418	-4.768%
2025-09-04	126.2000	129.00000	125.6500	128.9100	+2.791%	1,152,546	-4.096%
2025-09-03	124.7200	126.21000	124.6200	125.4100	+0.360%	1,019,961	-1.419%
2025-09-02	125.9500	126.06000	124.4650	124.9600	-1.505%	995,508	-1.064%
2025-08-29	125.0600	126.99000	125.0600	126.8700	+1.043%	854,946	-2.554%
2025-08-28	126.5400	126.65000	124.7000	125.5600	-0.774%	772,631	-1.537%
2025-08-27	124.5300	126.68000	124.5300	126.5400	+1.427%	1,017,621	-2.300%
2025-08-26	126.0100	126.24000	124.5150	124.7600	-1.110%	1,045,962	-0.906%
2025-08-25	127.1800	127.51000	125.2100	126.1600	-0.693%	772,721	-2.005%
2025-08-22	127.3600	128.60000	126.2050	127.0400	+0.181%	1,073,970	-2.684%
2025-08-21	126.2100	127.13750	126.2100	126.8100	-0.252%	606,579	-2.508%
2025-08-20	127.6700	128.45000	126.5300	127.1300	+0.126%	569,411	-2.753%
2025-08-19	125.8300	127.08000	125.8300	126.9700	+1.284%	706,118	-2.631%
2025-08-18	127.8800	127.97000	125.3200	125.3600	-1.886%	847,817	-1.380%
2025-08-15	126.7500	127.85000	126.5300	127.7700	+0.440%	638,740	-3.240%
2025-08-14	126.9300	127.95000	126.4350	127.2100	-0.617%	859,506	-2.814%
2025-08-13	126.5500	128.25500	125.2900	128.0000	+1.636%	833,972	-3.414%
2025-08-12	125.0800	126.33000	124.2000	125.9400	+0.575%	828,842	-1.834%
2025-08-11	125.4000	126.69000	124.6900	125.2200	-0.088%	903,151	-1.270%
2025-08-08	124.8000	126.53760	124.8000	125.3300	+0.248%	858,838	-1.356%
2025-08-07	125.3000	125.84000	124.2500	125.0200	-0.223%	1,136,326	-1.112%
2025-08-06	127.4500	127.72500	124.8500	125.3000	-1.206%	1,232,852	-1.333%
2025-08-05	125.3200	127.19000	124.0900	126.8300	+0.787%	3,058,156	-2.523%
2025-08-04	124.0700	127.44000	124.0700	125.8400	+1.239%	1,187,695	-1.756%
2025-08-01	125.2350	126.94000	123.4000	124.3000	+0.218%	1,558,258	-0.539%
2025-07-31	123.9900	126.40500	121.0000	124.0300	+6.372%	3,204,614	-0.323%
2025-07-30	119.4300	119.71000	115.5250	116.6000	-2.574%	760,019	+6.029%
2025-07-29	118.1600	119.88000	117.2500	119.6800	+1.942%	618,044	+3.300%
2025-07-28	119.1800	120.00000	117.1600	117.4000	-1.872%	796,398	+5.307%
2025-07-25	121.1100	121.13000	118.7300	119.6400	-0.985%	816,038	+3.335%
2025-07-24	124.3900	124.78000	120.5600	120.8300	-2.792%	1,356,702	+2.317%
2025-07-23	126.0900	126.14000	123.9300	124.3000	-1.576%	897,555	-0.539%
2025-07-22	124.6400	126.56000	123.5300	126.2900	+0.984%	812,552	-2.106%
2025-07-21	126.1900	126.90000	125.0100	125.0600	-0.192%	520,000	-1.143%
2025-07-18	124.6400	125.92000	124.3900	125.3000	+0.562%	1,065,971	-1.333%
2025-07-17	125.3300	125.78000	123.3600	124.6000	-0.725%	1,060,630	-0.778%
2025-07-16	125.0000	125.96000	124.1800	125.5100	+0.787%	1,759,529	-1.498%
2025-07-15	124.4800	127.45000	123.5400	124.5300	-0.559%	1,635,969	-0.723%
2025-07-14	125.7900	126.42000	124.7100	125.2300	-0.295%	1,150,302	-1.278%
2025-07-11	125.0400	126.04000	124.2200	125.6000	-0.286%	1,450,961	-1.568%
2025-07-10	127.3000	128.57000	125.6000	125.9600	-1.099%	1,203,612	-1.850%
2025-07-09	127.5300	127.82000	126.3500	127.3600	+0.071%	826,111	-2.929%
2025-07-08	127.4400	128.63000	127.1400	127.2700	-0.710%	894,998	-2.860%
2025-07-07	128.9700	130.54000	127.0242	128.1800	-0.836%	516,223	-3.550%
2025-07-03	127.6500	130.07500	126.9100	129.2600	+0.591%	389,657	-4.356%
2025-07-02	127.0600	128.51000	126.6700	128.5000	+0.611%	877,179	-3.790%
2025-07-01	126.5100	129.22000	126.1100	127.7200	+0.972%	1,121,581	-3.202%
2025-06-30	125.6000	126.97000	124.4400	126.4900	-0.118%	1,060,974	-2.261%
2025-06-27	128.1200	129.54000	125.8700	126.6400	-1.163%	1,813,335	-2.377%
2025-06-26	127.8700	128.36500	126.3100	128.1300	+0.890%	700,696	-3.512%
2025-06-25	127.2200	127.93000	126.1200	127.0000	-0.859%	659,044	-2.654%
2025-06-24	127.4900	128.78000	126.4700	128.1000	+0.125%	431,670	-3.489%
2025-06-23	125.2300	128.29000	125.2300	127.9400	+1.451%	599,059	-3.369%
2025-06-20	126.2400	127.00000	124.3550	126.1100	+0.135%	1,300,256	-1.967%
2025-06-18	124.4200	126.31000	124.0400	125.9400	+1.638%	752,801	-1.834%
2025-06-17	123.1300	124.75000	122.6550	123.9100	+0.633%	887,854	-0.226%
2025-06-16	124.4800	125.39000	123.1300	123.1300	-0.388%	662,906	+0.406%
2025-06-13	124.3200	125.87000	122.5200	123.6100	-1.741%	1,163,148	+0.016%
2025-06-12	125.4900	126.02000	124.2500	125.8000	+0.303%	946,762	-1.725%
2025-06-11	127.1700	128.66000	124.9100	125.4200	-1.065%	1,309,544	-1.427%
2025-06-10	126.2100	127.78000	125.6750	126.7700	+1.319%	1,075,617	-2.477%
2025-06-09	124.5700	126.76000	123.2200	125.1200	+0.546%	743,975	-1.191%
2025-06-06	124.8300	125.77000	122.3500	124.4400	-0.280%	1,053,848	-0.651%
2025-06-05	124.4500	125.52000	123.7700	124.7900	+0.257%	853,038	-0.930%
2025-06-04	122.9900	125.14500	122.5000	124.4700	+1.187%	693,886	-0.675%
2025-06-03	123.3200	123.54000	121.4501	123.0100	-0.654%	626,585	+0.504%
2025-06-02	123.4900	124.01500	121.7350	123.8200	+0.308%	601,333	-0.153%
2025-05-30	122.0400	123.64000	121.1600	123.4400	+0.841%	1,137,516	+0.154%
2025-05-29	120.7900	122.71000	120.7900	122.4100	+1.358%	734,481	+0.997%
2025-05-28	122.4900	122.49000	120.2100	120.7700	-1.203%	647,566	+2.368%
2025-05-27	120.9700	122.94000	120.0100	122.2400	+1.926%	627,800	+1.137%
2025-05-23	118.6200	120.41000	117.7100	119.9300	+0.798%	613,071	+3.085%
2025-05-22	120.5400	121.53380	118.4100	118.9800	-1.621%	662,192	+3.908%
2025-05-21	123.5200	123.71000	120.9400	120.9400	-2.562%	461,156	+2.224%
2025-05-20	122.6400	124.60000	122.6400	124.1200	+0.575%	487,830	-0.395%
2025-05-19	122.1300	123.68500	121.9700	123.4100	+0.114%	390,791	+0.178%
2025-05-16	121.0400	123.49500	119.2100	123.2700	+1.700%	576,357	+0.292%
2025-05-15	119.2100	121.22000	118.5600	121.2100	+2.183%	645,421	+1.997%
2025-05-14	118.4800	120.00000	117.1400	118.6200	-4.570%	988,368	+4.224%
2025-05-13	125.6600	125.77500	122.4000	124.3000	-0.608%	857,602	-0.539%
2025-05-12	126.9100	126.91000	123.5200	125.0600	-0.319%	707,189	-1.143%
2025-05-09	123.8500	125.76000	123.3200	125.4600	+1.538%	385,630	-1.459%
2025-05-08	124.8800	125.94000	123.1700	123.5600	-0.851%	1,025,211	+0.057%
2025-05-07	123.8000	125.26000	122.9200	124.6200	-0.040%	1,196,661	-0.794%
2025-05-06	130.5900	130.59000	124.1200	124.6700	-4.394%	1,199,301	-0.834%
2025-05-05	132.2900	132.72000	129.8950	130.4000	-1.399%	1,054,711	-5.192%
2025-05-02	131.4500	133.19000	130.4750	132.2500	+1.434%	805,413	-6.518%
2025-05-01	125.0000	131.05000	124.2000	130.3800	+4.782%	1,344,156	-5.177%
2025-04-30	123.5200	124.83000	121.5500	124.4300	+0.941%	652,164	-0.643%
2025-04-29	123.4700	123.92000	122.0300	123.2700	+0.008%	393,250	+0.292%
2025-04-28	122.6800	123.92000	121.1600	123.2600	+0.768%	619,616	+0.300%
2025-04-25	122.7000	123.20000	121.1300	122.3200	+0.098%	547,895	+1.071%
2025-04-24	122.3100	123.56000	121.2400	122.2000	+0.106%	614,641	+1.170%
2025-04-23	121.9300	123.69000	121.0850	122.0700	+0.593%	653,829	+1.278%
2025-04-22	121.7000	122.67000	120.0300	121.3500	+0.165%	682,941	+1.879%
2025-04-21	121.9200	122.77500	119.8800	121.1500	-1.752%	415,502	+2.047%
2025-04-17	121.9900	124.01000	121.9900	123.3100	+1.323%	418,565	+0.260%
2025-04-16	122.2100	123.52000	120.4700	121.7000	-0.637%	604,512	+1.586%
2025-04-15	123.2000	123.71000	121.5700	122.4800	-0.568%	547,127	+0.939%
2025-04-14	120.8300	123.70000	120.0700	123.1800	+2.122%	431,599	+0.365%
2025-04-11	118.0000	120.62000	115.6200	120.6200	+1.464%	588,183	+2.495%
2025-04-10	119.8800	121.84000	115.5000	118.8800	-2.084%	754,218	+3.996%
2025-04-09	112.9900	121.82000	109.2200	121.4100	+5.924%	1,389,528	+1.829%
2025-04-08	123.9800	124.99990	113.7400	114.6200	-3.866%	1,151,808	+7.861%
2025-04-07	121.1300	124.32000	117.5500	119.2300	-4.079%	859,202	+3.690%
2025-04-04	129.0800	130.76000	124.2300	124.3000	-4.436%	761,160	-0.539%
2025-04-03	128.2400	131.35000	128.2400	130.0700	+0.884%	833,563	-4.951%
2025-04-02	128.9000	129.27500	127.6050	128.9300	+0.350%	389,836	-4.111%
2025-04-01	129.5100	129.98000	127.8900	128.4800	-0.124%	690,359	-3.775%
2025-03-31	129.4500	130.75000	128.1400	128.6400	-1.236%	1,135,997	-3.895%
2025-03-28	129.2100	130.36000	128.1300	130.2500	+1.670%	952,380	-5.083%
2025-03-27	130.0300	131.46750	127.0050	128.1100	-1.386%	944,387	-3.497%
2025-03-26	129.0300	130.22000	128.1300	129.9100	+1.358%	536,245	-4.834%
2025-03-25	130.5300	130.66000	127.2450	128.1700	-1.680%	640,885	-3.542%
2025-03-24	131.0200	132.20000	129.1000	130.3600	-0.473%	603,708	-5.163%
2025-03-21	132.0000	132.57000	130.6050	130.9800	-0.471%	1,117,266	-5.612%
2025-03-20	132.3800	133.40000	130.8500	131.6000	-0.008%	851,626	-6.056%
2025-03-19	132.6900	133.04000	130.8100	131.6100	-0.926%	852,972	-6.063%
2025-03-18	131.1700	133.69000	130.9000	132.8400	+0.606%	820,628	-6.933%
2025-03-17	127.5100	132.18000	127.2200	132.0400	+3.044%	961,737	-6.369%
2025-03-14	126.3500	128.26500	125.7700	128.1400	+2.006%	804,230	-3.520%
2025-03-13	128.0000	130.24000	124.7400	125.6200	-1.944%	534,265	-1.584%
2025-03-12	128.8600	129.59000	127.3900	128.1100	-1.272%	568,086	-3.497%
2025-03-11	131.1300	132.15500	129.0400	129.7600	-1.406%	761,268	-4.724%
2025-03-10	134.3300	135.48500	130.5600	131.6100	-1.512%	911,911	-6.063%
2025-03-07	133.1900	134.95000	132.1700	133.6300	+1.728%	1,216,408	-7.483%
2025-03-06	133.1300	133.37500	129.9600	131.3600	-1.912%	834,258	-5.885%
2025-03-05	131.6400	134.31000	130.5700	133.9200	+0.942%	963,701	-7.684%
2025-03-04	136.9300	137.77000	132.4200	132.6700	-2.756%	942,993	-6.814%
2025-03-03	135.8300	136.57000	133.5500	136.4300	+0.206%	1,128,558	-9.382%
2025-02-28	134.7300	137.36000	133.3900	136.1500	+2.207%	1,403,982	-9.196%
2025-02-27	133.5000	136.19000	132.2800	133.2100	-0.567%	832,661	-7.192%
2025-02-26	135.0000	135.63000	133.6800	133.9700	-0.719%	934,309	-7.718%
2025-02-25	134.2700	136.74000	134.1900	134.9400	+0.514%	1,615,563	-8.382%
2025-02-24	131.0000	135.84000	128.7300	134.2500	+6.488%	2,114,477	-7.911%
2025-02-21	126.8000	128.25000	125.4300	126.0700	-0.513%	556,120	-1.935%
2025-02-20	125.0000	127.14000	124.3450	126.7200	+1.368%	603,762	-2.438%
2025-02-19	126.1300	126.55100	124.2800	125.0100	-0.864%	563,523	-1.104%
2025-02-18	124.6900	126.67000	124.4350	126.1000	+0.888%	451,186	-1.959%
2025-02-14	127.6000	127.99990	124.8800	124.9900	-1.280%	628,887	-1.088%
2025-02-13	125.3900	126.89000	124.9147	126.6100	+1.256%	448,940	-2.354%
2025-02-12	124.3000	125.31000	123.9000	125.0400	-0.935%	510,265	-1.128%
2025-02-11	124.5600	126.34000	124.5600	126.2200	+0.534%	569,261	-2.052%
2025-02-10	125.5000	126.52000	124.0500	125.5500	+0.304%	494,439	-1.529%
2025-02-07	125.4100	126.33000	124.0300	125.1700	-0.128%	527,712	-1.230%
2025-02-06	127.2900	127.65000	124.1300	125.3300	-0.823%	900,981	-1.356%
2025-02-05	127.6300	127.99000	126.2100	126.3700	-0.150%	963,410	-2.168%
2025-02-04	125.4100	127.06500	124.7100	126.5600	-0.016%	590,569	-2.315%
2025-02-03	124.7700	127.64000	123.1000	126.5800	+0.063%	603,695	-2.331%
2025-01-31	125.9200	127.92000	124.6400	126.5000	+0.397%	609,274	-2.269%
2025-01-30	125.9300	126.74000	124.4200	126.0000	+1.417%	531,209	-1.881%
2025-01-29	127.2000	128.19000	123.8700	124.2400	-2.327%	597,409	-0.491%
2025-01-28	129.7300	131.15000	125.8200	127.2000	-3.027%	1,215,941	-2.807%
2025-01-27	128.4000	131.49000	128.0700	131.1700	+2.975%	650,039	-5.748%
2025-01-24	125.7500	128.34000	125.4000	127.3800	+0.959%	506,783	-2.944%
2025-01-23	125.3100	126.35000	123.0850	126.1700	+0.839%	930,347	-2.013%
2025-01-22	126.8300	126.83000	124.3850	125.1200	-2.281%	713,507	-1.191%
2025-01-21	125.8500	128.99000	125.7700	128.0400	+1.716%	726,977	-3.444%
2025-01-17	124.2300	126.46000	123.2000	125.8800	+1.754%	780,050	-1.787%
2025-01-16	121.1400	123.82500	120.9500	123.7100	+2.511%	655,257	-0.065%
2025-01-15	124.1100	124.11000	120.0600	120.6800	-0.462%	1,364,140	+2.444%
2025-01-14	121.9700	122.69000	120.5900	121.2400	-0.794%	1,116,417	+1.971%
2025-01-13	120.8800	122.44000	120.3900	122.2100	+1.394%	966,687	+1.162%
2025-01-10	120.7800	122.99000	119.3600	120.5300	-1.720%	972,301	+2.572%

document.getElementById("sTQttq").onerror = function(){this.style.display='none';}; .dark-mode .lh4WnD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lh4WnD{ color: #333333; background-color: white; border: 2px solid #333333; }SUISun Communities, Incstock NYSE

SUI
Sun Communities, Inc
stock NYSE