Dark

SUI
Sun Communities, Inc
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

125.92USD+2.017%(+2.49)1,739,848

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-123.43)0

After-hours

Aug 25, 2026 4:10:30 PM EDT

125.94USD+0.016%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	123.6400	126.22000	123.320000	125.9200	+2.017%	1,739,848	0.000%
2026-08-24	121.8900	123.93500	121.890000	123.4300	+1.455%	1,052,414	+2.017%
2026-08-21	122.4100	122.92000	121.205000	121.6600	-0.515%	1,314,487	+3.502%
2026-08-20	121.2100	122.71000	121.020000	122.2900	+0.188%	1,181,751	+2.968%
2026-08-19	120.2100	124.52000	120.210000	122.0600	+1.573%	16,868,929	+3.162%
2026-08-18	122.0000	123.17000	120.130000	120.1700	-0.981%	1,570,142	+4.785%
2026-08-17	122.7100	123.17000	121.300000	121.3600	-1.565%	2,361,743	+3.757%
2026-08-14	123.9400	125.54500	123.110000	123.2900	+2.579%	2,697,617	+2.133%
2026-08-13	118.5900	120.38000	118.590000	120.1900	+1.563%	620,254	+4.767%
2026-08-12	118.0000	118.70000	117.740000	118.3400	-0.278%	713,847	+6.405%
2026-08-11	118.3600	120.05000	117.970000	118.6700	+0.084%	704,080	+6.109%
2026-08-10	119.5200	119.61000	118.295000	118.5700	-1.553%	835,990	+6.199%
2026-08-07	120.0200	121.10000	119.430000	120.4400	+0.100%	810,809	+4.550%
2026-08-06	121.6800	122.02000	119.550000	120.3200	-0.447%	630,526	+4.654%
2026-08-05	121.5600	122.26000	119.580000	120.8600	-0.666%	930,204	+4.187%
2026-08-04	121.1100	122.26000	119.790000	121.6700	-0.645%	1,129,464	+3.493%
2026-08-03	123.5400	125.45500	122.100000	122.4600	-0.826%	1,194,288	+2.825%
2026-07-31	124.1600	124.83500	122.840000	123.4800	-0.763%	853,366	+1.976%
2026-07-30	126.9200	127.23000	122.690000	124.4300	-2.743%	1,433,341	+1.197%
2026-07-29	124.4000	128.13000	122.950000	127.9400	+3.103%	4,136,694	-1.579%
2026-07-28	123.0000	127.45000	122.050000	124.0900	+2.182%	5,431,605	+1.475%
2026-07-27	121.7200	122.96000	120.720000	121.4400	-0.320%	3,187,314	+3.689%
2026-07-24	120.8200	122.07000	120.215000	121.8300	+1.525%	2,590,227	+3.357%
2026-07-23	119.7300	121.25000	119.320000	120.0000	+0.284%	2,483,142	+4.933%
2026-07-22	119.3500	120.01000	118.860000	119.6600	+0.521%	1,214,136	+5.231%
2026-07-21	119.9900	120.09000	118.950000	119.0400	-0.965%	808,020	+5.780%
2026-07-20	121.5500	122.86500	119.915000	120.2000	-1.037%	788,272	+4.759%
2026-07-17	122.9300	123.33000	120.760000	121.4600	-0.418%	1,605,979	+3.672%
2026-07-16	118.9300	122.19000	118.930000	121.9700	+3.024%	3,646,570	+3.239%
2026-07-15	120.4600	121.65000	118.120000	118.3900	-1.160%	2,098,549	+6.360%
2026-07-14	120.7000	120.77000	119.555000	119.7800	-0.844%	2,362,747	+5.126%
2026-07-13	119.0400	121.57000	119.040000	120.8000	+1.615%	1,056,219	+4.238%
2026-07-10	119.9800	120.16000	118.000000	118.8800	+0.118%	657,013	+5.922%
2026-07-09	119.6800	120.11990	118.325277	118.7400	-0.352%	864,574	+6.047%
2026-07-08	121.2600	121.53500	119.150000	119.1600	-2.559%	734,262	+5.673%
2026-07-07	123.7000	124.84000	122.107500	122.2900	+0.090%	1,078,944	+2.968%
2026-07-06	123.3900	123.39000	121.480000	122.1800	-1.173%	1,248,448	+3.061%
2026-07-02	121.9000	123.90500	121.900000	123.6300	+2.360%	1,069,991	+1.852%
2026-07-01	119.5400	122.23500	119.190000	120.7800	+0.726%	1,373,265	+4.256%
2026-06-30	120.0000	120.17000	118.655000	119.9100	-1.089%	1,422,926	+5.012%
2026-06-29	121.2600	121.34000	119.540000	121.2300	-0.016%	967,543	+3.869%
2026-06-26	118.9200	121.74000	118.920000	121.2500	+2.252%	2,709,453	+3.852%
2026-06-25	119.0200	119.64000	117.460000	118.5800	-1.126%	1,084,273	+6.190%
2026-06-24	119.9900	121.26000	118.370000	119.9300	+0.360%	1,153,537	+4.995%
2026-06-23	119.2400	120.44000	117.790000	119.5000	+1.023%	1,284,997	+5.372%
2026-06-22	122.6650	122.66500	117.560000	118.2900	-0.144%	1,259,239	+6.450%
2026-06-18	123.3300	123.33000	118.300000	118.4600	-2.822%	1,610,365	+6.297%
2026-06-17	123.2900	124.28000	121.600000	121.9000	-1.836%	949,087	+3.298%
2026-06-16	124.6400	125.09500	123.260000	124.1800	-0.185%	878,401	+1.401%
2026-06-15	126.8500	127.59000	124.100000	124.4100	-2.001%	962,569	+1.214%
2026-06-12	125.6900	127.13500	124.655000	126.9500	+0.874%	895,039	-0.811%
2026-06-11	127.0300	128.05000	125.770000	125.8500	-0.624%	768,593	+0.056%
2026-06-10	125.7200	127.65000	125.175000	126.6400	+1.531%	1,493,707	-0.569%
2026-06-09	121.9800	125.51000	121.740000	124.7300	+2.079%	1,830,752	+0.954%
2026-06-08	123.8000	124.17500	121.771100	122.1900	-1.213%	1,446,621	+3.053%
2026-06-05	121.8100	124.53500	121.810000	123.6900	+0.815%	1,352,556	+1.803%
2026-06-04	122.2600	123.07000	119.900000	122.6900	+1.792%	1,839,492	+2.633%
2026-06-03	120.8600	123.56000	120.350000	120.5300	-0.602%	1,162,958	+4.472%
2026-06-02	120.7000	122.98000	120.410000	121.2600	+0.756%	847,980	+3.843%
2026-06-01	122.6900	123.99000	120.350000	120.3500	-2.677%	973,809	+4.628%
2026-05-29	124.2100	124.70000	121.990000	123.6600	-1.072%	2,443,640	+1.828%
2026-05-28	124.1600	125.81000	123.140000	125.0000	+0.176%	1,082,072	+0.736%
2026-05-27	124.1400	126.38000	124.140000	124.7800	-0.072%	831,462	+0.914%
2026-05-26	127.6500	128.61000	123.850000	124.8700	-2.254%	851,996	+0.841%
2026-05-22	126.5800	127.98000	125.525000	127.7500	+1.156%	947,468	-1.432%
2026-05-21	122.7900	126.43000	122.240000	126.2900	+2.683%	1,007,813	-0.293%
2026-05-20	121.8500	123.01000	121.010000	122.9900	+0.861%	809,726	+2.382%
2026-05-19	121.3600	122.68000	120.730000	121.9400	+0.354%	646,125	+3.264%
2026-05-18	120.9600	122.44000	120.960000	121.5100	+0.914%	596,554	+3.629%
2026-05-15	122.5100	122.51000	120.185000	120.4100	-1.198%	758,522	+4.576%
2026-05-14	123.2400	123.75000	121.375000	121.8700	-1.939%	711,446	+3.323%
2026-05-13	124.1800	125.19000	123.790000	124.2800	-0.504%	721,859	+1.320%
2026-05-12	126.1500	126.25000	124.590000	124.9100	-0.700%	642,371	+0.809%
2026-05-11	126.2800	126.85000	124.840100	125.7900	-0.119%	869,376	+0.103%
2026-05-08	126.2200	126.42000	124.700000	125.9400	-0.103%	794,022	-0.016%
2026-05-07	126.3900	126.94000	124.690000	126.0700	+0.119%	842,094	-0.119%
2026-05-06	125.6100	127.77000	124.980000	125.9200	+0.519%	960,952	0.000%
2026-05-05	124.6600	125.64000	123.320000	125.2700	+0.401%	536,817	+0.519%
2026-05-04	125.9100	127.15000	123.700000	124.7700	-1.407%	575,404	+0.922%
2026-05-01	128.2200	129.06000	126.135000	126.5500	-1.009%	679,378	-0.498%
2026-04-30	127.0000	128.46500	126.850000	127.8400	+1.011%	1,062,362	-1.502%
2026-04-29	127.7200	128.26000	125.040000	126.5600	-1.356%	908,035	-0.506%
2026-04-28	126.8400	129.94000	126.700000	128.3000	+0.517%	1,565,293	-1.855%
2026-04-27	129.7100	130.40500	127.490000	127.6400	-1.687%	770,066	-1.348%
2026-04-24	129.3900	130.24000	128.800000	129.8300	+0.177%	636,877	-3.012%
2026-04-23	128.3400	130.06000	128.310000	129.6000	+1.369%	870,057	-2.840%
2026-04-22	129.2200	129.75000	126.515000	127.8500	-1.060%	802,907	-1.510%
2026-04-21	130.3600	130.42500	128.210000	129.2200	-0.791%	501,005	-2.554%
2026-04-20	130.0000	131.18000	129.330000	130.2500	-0.169%	1,045,907	-3.324%
2026-04-17	128.1400	130.56000	128.140000	130.4700	+1.747%	860,429	-3.487%
2026-04-16	129.0300	130.19000	127.530000	128.2300	-0.334%	702,878	-1.801%
2026-04-15	129.3700	130.22000	128.250000	128.6600	-1.069%	954,649	-2.130%
2026-04-14	129.1300	130.46000	128.790000	130.0500	+0.409%	598,910	-3.176%
2026-04-13	129.0000	130.20000	127.830000	129.5200	+0.170%	414,583	-2.779%
2026-04-10	128.6000	129.85500	127.760000	129.3000	+0.482%	430,736	-2.614%
2026-04-09	128.3000	130.27000	127.983100	128.6800	+0.047%	715,242	-2.145%
2026-04-08	127.9400	129.37000	127.720000	128.6200	+1.323%	876,151	-2.099%
2026-04-07	127.5000	128.49000	126.690000	126.9400	-0.704%	496,441	-0.804%
2026-04-06	128.4700	129.97000	127.580000	127.8400	-1.091%	363,918	-1.502%
2026-04-02	127.6600	129.52000	127.450000	129.2500	+1.468%	391,292	-2.576%
2026-04-01	125.9600	127.83500	125.040100	127.3800	+1.127%	692,905	-1.146%
2026-03-31	126.5200	127.12000	124.425000	125.9600	-0.190%	898,459	-0.032%
2026-03-30	126.2200	127.97000	125.460000	126.2000	+0.502%	793,753	-0.222%
2026-03-27	128.5100	128.96000	125.230000	125.5700	-1.768%	489,139	+0.279%
2026-03-26	127.0000	128.88500	127.000000	127.8300	+0.149%	440,454	-1.494%
2026-03-25	129.9200	130.49000	127.630000	127.6400	-0.870%	484,662	-1.348%
2026-03-24	128.8300	130.50000	128.440000	128.7600	-0.217%	614,411	-2.206%
2026-03-23	131.5200	132.01500	128.910000	129.0400	-1.073%	819,867	-2.418%
2026-03-20	131.5700	131.77000	129.470000	130.4400	-0.519%	1,628,572	-3.465%
2026-03-19	131.1600	132.43500	130.570000	131.1200	-0.847%	1,240,300	-3.966%
2026-03-18	134.3600	135.09000	132.075000	132.2400	-2.240%	996,788	-4.779%
2026-03-17	135.8100	136.67500	135.170000	135.2700	+0.237%	525,916	-6.912%
2026-03-16	135.7100	136.65000	132.880000	134.9500	+0.379%	781,117	-6.691%
2026-03-13	136.5800	137.59000	134.360000	134.4400	-0.415%	809,914	-6.337%
2026-03-12	136.0400	137.15000	134.900000	135.0000	-0.961%	1,117,354	-6.726%
2026-03-11	136.0900	137.16000	134.920000	136.3100	-0.249%	1,055,508	-7.622%
2026-03-10	135.1400	137.31670	134.270000	136.6500	+0.893%	999,880	-7.852%
2026-03-09	135.6800	136.06000	133.180000	135.4400	-0.929%	981,105	-7.029%
2026-03-06	135.6400	137.41000	134.300000	136.7100	+0.015%	846,799	-7.893%
2026-03-05	134.8600	136.95000	134.640000	136.6900	+0.611%	850,228	-7.879%
2026-03-04	135.8600	136.13000	133.780000	135.8600	-0.403%	736,540	-7.316%
2026-03-03	135.3300	136.95000	134.280000	136.4100	-0.561%	660,006	-7.690%
2026-03-02	136.3400	137.85000	135.320000	137.1800	+0.528%	768,546	-8.208%
2026-02-27	136.2600	137.84000	134.690000	136.4600	+0.501%	3,437,066	-7.724%
2026-02-26	133.4700	136.14000	133.100100	135.7800	+2.406%	995,468	-7.262%
2026-02-25	130.7200	135.58000	130.720000	132.5900	+0.967%	1,139,238	-5.031%
2026-02-24	131.0100	131.83000	129.780000	131.3200	+0.122%	915,380	-4.112%
2026-02-23	131.3000	132.60500	130.810000	131.1600	+0.237%	724,345	-3.995%
2026-02-20	130.3600	130.92000	128.910000	130.8500	+1.214%	711,286	-3.768%
2026-02-19	129.2800	131.98750	129.170000	129.2800	-0.546%	690,472	-2.599%
2026-02-18	132.2300	133.25000	129.930000	129.9900	-1.126%	782,198	-3.131%
2026-02-17	132.0000	133.10000	130.550000	131.4700	+0.520%	636,028	-4.221%
2026-02-13	129.1100	131.22000	127.630000	130.7900	+1.474%	734,943	-3.724%
2026-02-12	129.0000	131.27000	127.575000	128.8900	+0.845%	1,148,879	-2.304%
2026-02-11	126.7200	128.44000	126.400000	127.8100	-0.351%	672,307	-1.479%
2026-02-10	125.8900	128.89000	125.100000	128.2600	+2.093%	620,840	-1.824%
2026-02-09	125.3200	126.33500	123.770000	125.6300	-0.048%	663,147	+0.231%
2026-02-06	124.3000	126.12000	122.695000	125.6900	+1.625%	1,402,498	+0.183%
2026-02-05	115.9000	126.18000	115.900000	123.6800	-3.315%	1,882,895	+1.811%
2026-02-04	128.1600	129.83000	127.830000	127.9200	+0.274%	1,009,972	-1.563%
2026-02-03	126.0600	128.18000	126.060000	127.5700	+1.367%	645,700	-1.293%
2026-02-02	125.8600	127.81000	125.470000	125.8500	-1.240%	667,075	+0.056%
2026-01-30	126.5400	127.76000	125.350000	127.4300	+0.664%	746,152	-1.185%
2026-01-29	124.9500	126.73000	124.050000	126.5900	+2.113%	813,559	-0.529%
2026-01-28	127.4600	127.46000	123.675000	123.9700	-2.417%	804,389	+1.573%
2026-01-27	124.9300	128.37000	124.930000	127.0400	+1.722%	967,930	-0.882%
2026-01-26	127.1400	127.14000	124.250000	124.8900	-1.241%	555,364	+0.825%
2026-01-23	125.7300	126.93000	124.490000	126.4600	+0.709%	505,589	-0.427%
2026-01-22	125.6900	126.60000	125.160000	125.5700	+0.472%	601,741	+0.279%
2026-01-21	126.6500	127.47500	124.840000	124.9800	-0.802%	977,110	+0.752%
2026-01-20	129.8500	130.02815	125.715000	125.9900	-3.248%	828,547	-0.056%
2026-01-16	126.7700	130.30000	126.485000	130.2200	+2.214%	568,526	-3.302%
2026-01-15	126.9200	129.03990	126.920000	127.4000	+0.600%	492,586	-1.162%
2026-01-14	124.3500	126.75000	124.350000	126.6400	+1.523%	469,815	-0.569%
2026-01-13	124.5400	125.29000	123.200000	124.7400	+0.524%	534,720	+0.946%
2026-01-12	126.8200	127.23000	123.870000	124.0900	-1.602%	715,171	+1.475%
2026-01-09	125.3100	126.16000	124.810000	126.1100	+0.478%	630,020	-0.151%
2026-01-08	121.9600	125.99000	121.960000	125.5100	+2.240%	691,025	+0.327%
2026-01-07	123.2100	124.15000	122.370000	122.7600	-0.073%	784,839	+2.574%
2026-01-06	120.5600	122.86500	120.560000	122.8500	+1.412%	862,337	+2.499%
2026-01-05	122.1300	122.13000	120.040000	121.1400	-0.811%	589,408	+3.946%
2026-01-02	123.5900	123.59000	121.390000	122.1300	-1.437%	492,292	+3.103%
2025-12-31	124.6300	124.71000	123.760100	123.9100	-1.243%	464,907	+1.622%
2025-12-30	124.7200	125.68500	124.500000	125.4700	+0.521%	486,406	+0.359%
2025-12-29	124.0000	124.92000	123.990000	124.8200	+0.451%	355,604	+0.881%
2025-12-26	124.7600	124.76000	123.810000	124.2600	-0.153%	316,066	+1.336%
2025-12-24	123.7800	124.74000	123.685000	124.4500	+0.843%	194,392	+1.181%
2025-12-23	123.3400	124.08000	122.530000	123.4100	+0.179%	582,132	+2.034%
2025-12-22	122.2200	124.01000	121.720100	123.1900	+0.367%	674,447	+2.216%
2025-12-19	123.5000	123.50000	121.490000	122.7400	-0.155%	2,058,304	+2.591%
2025-12-18	123.7700	124.65000	122.700000	122.9300	-0.967%	968,811	+2.432%
2025-12-17	122.6500	124.53500	122.525000	124.1300	+0.730%	1,165,284	+1.442%
2025-12-16	124.3100	124.61500	122.730000	123.2300	-0.533%	1,026,027	+2.183%
2025-12-15	122.8100	123.99000	121.330000	123.8900	+1.383%	1,026,156	+1.639%
2025-12-12	123.4100	124.09000	121.510000	122.2000	-0.796%	859,469	+3.044%
2025-12-11	122.8000	125.45000	122.635000	123.1800	+0.851%	1,249,103	+2.224%
2025-12-10	123.4400	124.40500	122.130000	122.1400	-0.731%	1,069,437	+3.095%
2025-12-09	125.3800	126.67500	122.805000	123.0400	-1.984%	813,116	+2.341%
2025-12-08	127.7000	129.18000	125.470000	125.5300	-2.106%	761,807	+0.311%
2025-12-05	127.3700	128.33000	126.490000	128.2300	+0.707%	662,241	-1.801%
2025-12-04	127.7100	129.68000	127.090000	127.3300	-0.008%	541,192	-1.107%
2025-12-03	127.3700	128.21000	126.750000	127.3400	+0.063%	686,713	-1.115%
2025-12-02	128.4000	128.52500	126.340000	127.2600	-0.702%	406,332	-1.053%
2025-12-01	128.6700	128.67000	127.670000	128.1600	-0.528%	597,652	-1.748%
2025-11-28	128.7800	130.00000	127.440000	128.8400	+0.202%	372,170	-2.266%
2025-11-26	128.3200	130.01000	128.245000	128.5800	+0.047%	548,946	-2.069%
2025-11-25	128.7700	130.18000	128.460000	128.5200	-0.233%	428,023	-2.023%
2025-11-24	127.8700	128.92500	126.150000	128.8200	+0.460%	769,434	-2.251%
2025-11-21	125.8400	128.57000	125.385000	128.2300	+2.412%	699,088	-1.801%
2025-11-20	126.1400	127.04500	124.810000	125.2100	-0.247%	572,300	+0.567%
2025-11-19	126.6000	126.60000	125.090000	125.5200	+0.064%	449,279	+0.319%
2025-11-18	125.6600	126.66000	125.120000	125.4400	-0.278%	360,834	+0.383%
2025-11-17	127.3300	127.33000	125.290000	125.7900	-0.812%	328,920	+0.103%
2025-11-14	126.1200	127.19000	125.620000	126.8200	+1.044%	368,686	-0.710%
2025-11-13	126.7400	127.09000	125.355000	125.5100	-1.088%	556,395	+0.327%
2025-11-12	126.9800	128.47000	126.880000	126.8900	-0.766%	549,648	-0.764%
2025-11-11	126.4900	128.53000	126.490000	127.8700	+1.589%	585,921	-1.525%
2025-11-10	126.1700	126.65000	125.240000	125.8700	-0.592%	396,240	+0.040%
2025-11-07	124.5400	126.70000	124.540000	126.6200	+1.948%	720,202	-0.553%
2025-11-06	124.9300	126.42000	124.060000	124.2000	-0.680%	468,907	+1.385%
2025-11-05	124.9500	125.83000	124.430000	125.0500	+0.200%	766,129	+0.696%
2025-11-04	123.7200	125.07000	123.235000	124.8000	+0.225%	592,432	+0.897%
2025-11-03	124.6500	126.12000	123.410000	124.5200	-1.643%	1,347,965	+1.124%
2025-10-31	124.1500	126.65000	122.190000	126.6000	+3.036%	1,624,630	-0.537%
2025-10-30	119.4000	126.17000	119.400000	122.8700	+2.794%	1,216,096	+2.482%
2025-10-29	121.9450	121.94500	118.555000	119.5300	-2.321%	1,109,119	+5.346%
2025-10-28	123.8100	123.81000	121.680000	122.3700	-1.687%	434,987	+2.901%
2025-10-27	124.0000	125.28000	123.530000	124.4700	+0.330%	575,461	+1.165%
2025-10-24	124.0700	125.00000	123.410000	124.0600	+0.584%	341,784	+1.499%
2025-10-23	125.2500	125.84000	121.140000	123.3400	-1.838%	973,094	+2.092%
2025-10-22	125.3600	125.88000	124.370000	125.6500	+0.730%	536,132	+0.215%
2025-10-21	124.5700	125.22750	123.880000	124.7400	+0.306%	546,658	+0.946%
2025-10-20	124.0400	124.40000	122.610000	124.3600	+0.460%	429,233	+1.254%
2025-10-17	123.6900	124.29000	122.825000	123.7900	+0.081%	564,582	+1.721%
2025-10-16	125.0200	125.50000	122.700000	123.6900	-0.738%	606,049	+1.803%
2025-10-15	123.2300	126.29000	121.770100	124.6100	+1.169%	924,918	+1.051%
2025-10-14	121.8100	123.45500	121.280000	123.1700	+1.425%	1,373,995	+2.233%
2025-10-13	122.4800	123.41000	120.445000	121.4400	-1.588%	1,034,123	+3.689%
2025-10-10	123.2000	124.43000	122.530000	123.4000	+0.530%	894,193	+2.042%
2025-10-09	125.3100	125.43500	121.870000	122.7500	-1.690%	1,505,023	+2.582%
2025-10-08	125.5600	126.22000	124.330000	124.8600	-1.030%	1,112,134	+0.849%
2025-10-07	127.7700	128.04000	125.610000	126.1600	-1.051%	984,811	-0.190%
2025-10-06	130.0100	130.01000	127.440000	127.5000	-2.029%	557,838	-1.239%
2025-10-03	128.8900	131.50000	128.845000	130.1400	+1.127%	536,379	-3.243%
2025-10-02	127.8900	129.17500	126.930000	128.6900	+0.148%	571,691	-2.152%
2025-10-01	129.3100	130.06500	128.440000	128.5000	-0.388%	959,276	-2.008%
2025-09-30	128.3100	129.92000	127.340000	129.0000	-0.085%	876,147	-2.388%
2025-09-29	129.0500	129.45000	128.080000	129.1100	+0.334%	585,327	-2.471%
2025-09-26	127.7300	129.23000	127.570000	128.6800	+0.618%	372,119	-2.145%
2025-09-25	127.9900	129.01000	127.590000	127.8900	-0.070%	681,344	-1.540%
2025-09-24	129.1400	129.99000	127.890000	127.9800	-0.775%	1,031,619	-1.610%
2025-09-23	129.3000	129.58000	128.595000	128.9800	+0.233%	512,003	-2.372%
2025-09-22	127.5900	129.39600	127.215000	128.6800	+0.445%	710,118	-2.145%
2025-09-19	128.0100	129.33500	127.350000	128.1100	+0.086%	1,795,327	-1.709%
2025-09-18	127.9400	128.79000	127.560000	128.0000	-0.358%	486,487	-1.625%
2025-09-17	128.9400	130.18000	128.055000	128.4600	-0.008%	1,165,737	-1.977%
2025-09-16	128.3300	129.89000	127.750000	128.4700	-0.148%	1,261,909	-1.985%
2025-09-15	130.2600	131.31000	128.470000	128.6600	-1.031%	626,427	-2.130%
2025-09-12	131.3200	131.78000	129.800000	130.0000	-0.975%	568,819	-3.138%
2025-09-11	128.8200	131.48000	128.810000	131.2800	+2.235%	498,317	-4.083%
2025-09-10	129.8700	130.61000	128.190000	128.4100	-1.329%	710,799	-1.939%
2025-09-09	128.7600	130.28000	128.760000	130.1400	+0.642%	773,494	-3.243%
2025-09-08	128.2900	129.49000	127.200000	129.3100	-0.393%	1,262,064	-2.622%
2025-09-05	130.0000	130.97000	128.910000	129.8200	+0.706%	877,418	-3.004%
2025-09-04	126.2000	129.00000	125.650000	128.9100	+2.791%	1,152,546	-2.319%
2025-09-03	124.7200	126.21000	124.620000	125.4100	+0.360%	1,019,961	+0.407%
2025-09-02	125.9500	126.06000	124.465000	124.9600	-1.505%	995,508	+0.768%
2025-08-29	125.0600	126.99000	125.060000	126.8700	+1.043%	854,946	-0.749%
2025-08-28	126.5400	126.65000	124.700000	125.5600	-0.774%	772,631	+0.287%
2025-08-27	124.5300	126.68000	124.530000	126.5400	+1.427%	1,017,621	-0.490%
2025-08-26	126.0100	126.24000	124.515000	124.7600	-1.110%	1,045,962	+0.930%
2025-08-25	127.1800	127.51000	125.210000	126.1600	-0.693%	772,721	-0.190%
2025-08-22	127.3600	128.60000	126.205000	127.0400	+0.181%	1,073,970	-0.882%
2025-08-21	126.2100	127.13750	126.210000	126.8100	-0.252%	606,579	-0.702%
2025-08-20	127.6700	128.45000	126.530000	127.1300	+0.126%	569,411	-0.952%
2025-08-19	125.8300	127.08000	125.830000	126.9700	+1.284%	706,118	-0.827%
2025-08-18	127.8800	127.97000	125.320000	125.3600	-1.886%	847,817	+0.447%
2025-08-15	126.7500	127.85000	126.530000	127.7700	+0.440%	638,740	-1.448%
2025-08-14	126.9300	127.95000	126.435000	127.2100	-0.617%	859,506	-1.014%
2025-08-13	126.5500	128.25500	125.290000	128.0000	+1.636%	833,972	-1.625%
2025-08-12	125.0800	126.33000	124.200000	125.9400	+0.575%	828,842	-0.016%
2025-08-11	125.4000	126.69000	124.690000	125.2200	-0.088%	903,151	+0.559%
2025-08-08	124.8000	126.53760	124.800000	125.3300	+0.248%	858,838	+0.471%
2025-08-07	125.3000	125.84000	124.250000	125.0200	-0.223%	1,136,326	+0.720%
2025-08-06	127.4500	127.72500	124.850000	125.3000	-1.206%	1,232,852	+0.495%
2025-08-05	125.3200	127.19000	124.090000	126.8300	+0.787%	3,058,156	-0.717%
2025-08-04	124.0700	127.44000	124.070000	125.8400	+1.239%	1,187,695	+0.064%
2025-08-01	125.2350	126.94000	123.400000	124.3000	+0.218%	1,558,258	+1.303%
2025-07-31	123.9900	126.40500	121.000000	124.0300	+6.372%	3,204,614	+1.524%
2025-07-30	119.4300	119.71000	115.525000	116.6000	-2.574%	760,019	+7.993%
2025-07-29	118.1600	119.88000	117.250000	119.6800	+1.942%	618,044	+5.214%
2025-07-28	119.1800	120.00000	117.160000	117.4000	-1.872%	796,398	+7.257%
2025-07-25	121.1100	121.13000	118.730000	119.6400	-0.985%	816,038	+5.249%
2025-07-24	124.3900	124.78000	120.560000	120.8300	-2.792%	1,356,702	+4.213%
2025-07-23	126.0900	126.14000	123.930000	124.3000	-1.576%	897,555	+1.303%
2025-07-22	124.6400	126.56000	123.530000	126.2900	+0.984%	812,552	-0.293%
2025-07-21	126.1900	126.90000	125.010000	125.0600	-0.192%	520,000	+0.688%
2025-07-18	124.6400	125.92000	124.390000	125.3000	+0.562%	1,065,971	+0.495%
2025-07-17	125.3300	125.78000	123.360000	124.6000	-0.725%	1,060,630	+1.059%
2025-07-16	125.0000	125.96000	124.180000	125.5100	+0.787%	1,759,529	+0.327%
2025-07-15	124.4800	127.45000	123.540000	124.5300	-0.559%	1,635,969	+1.116%
2025-07-14	125.7900	126.42000	124.710000	125.2300	-0.295%	1,150,302	+0.551%
2025-07-11	125.0400	126.04000	124.220000	125.6000	-0.286%	1,450,961	+0.255%
2025-07-10	127.3000	128.57000	125.600000	125.9600	-1.099%	1,203,612	-0.032%
2025-07-09	127.5300	127.82000	126.350000	127.3600	+0.071%	826,111	-1.131%
2025-07-08	127.4400	128.63000	127.140000	127.2700	-0.710%	894,998	-1.061%
2025-07-07	128.9700	130.54000	127.024200	128.1800	-0.836%	516,223	-1.763%
2025-07-03	127.6500	130.07500	126.910000	129.2600	+0.591%	389,657	-2.584%
2025-07-02	127.0600	128.51000	126.670000	128.5000	+0.611%	877,179	-2.008%
2025-07-01	126.5100	129.22000	126.110000	127.7200	+0.972%	1,121,581	-1.409%
2025-06-30	125.6000	126.97000	124.440000	126.4900	-0.118%	1,060,974	-0.451%
2025-06-27	128.1200	129.54000	125.870000	126.6400	-1.163%	1,813,335	-0.569%
2025-06-26	127.8700	128.36500	126.310000	128.1300	+0.890%	700,696	-1.725%
2025-06-25	127.2200	127.93000	126.120000	127.0000	-0.859%	659,044	-0.850%
2025-06-24	127.4900	128.78000	126.470000	128.1000	+0.125%	431,670	-1.702%
2025-06-23	125.2300	128.29000	125.230000	127.9400	+1.451%	599,059	-1.579%
2025-06-20	126.2400	127.00000	124.355000	126.1100	+0.135%	1,300,256	-0.151%
2025-06-18	124.4200	126.31000	124.040000	125.9400	+1.638%	752,801	-0.016%
2025-06-17	123.1300	124.75000	122.655000	123.9100	+0.633%	887,854	+1.622%
2025-06-16	124.4800	125.39000	123.130000	123.1300	-0.388%	662,906	+2.266%
2025-06-13	124.3200	125.87000	122.520000	123.6100	-1.741%	1,163,148	+1.869%
2025-06-12	125.4900	126.02000	124.250000	125.8000	+0.303%	946,762	+0.095%
2025-06-11	127.1700	128.66000	124.910000	125.4200	-1.065%	1,309,544	+0.399%
2025-06-10	126.2100	127.78000	125.675000	126.7700	+1.319%	1,075,617	-0.671%
2025-06-09	124.5700	126.76000	123.220000	125.1200	+0.546%	743,975	+0.639%
2025-06-06	124.8300	125.77000	122.350000	124.4400	-0.280%	1,053,848	+1.189%
2025-06-05	124.4500	125.52000	123.770000	124.7900	+0.257%	853,038	+0.906%
2025-06-04	122.9900	125.14500	122.500000	124.4700	+1.187%	693,886	+1.165%
2025-06-03	123.3200	123.54000	121.450100	123.0100	-0.654%	626,585	+2.366%
2025-06-02	123.4900	124.01500	121.735000	123.8200	+0.308%	601,333	+1.696%
2025-05-30	122.0400	123.64000	121.160000	123.4400	+0.841%	1,137,516	+2.009%
2025-05-29	120.7900	122.71000	120.790000	122.4100	+1.358%	734,481	+2.867%
2025-05-28	122.4900	122.49000	120.210000	120.7700	-1.203%	647,566	+4.264%
2025-05-27	120.9700	122.94000	120.010000	122.2400	+1.926%	627,800	+3.010%
2025-05-23	118.6200	120.41000	117.710000	119.9300	+0.798%	613,071	+4.995%
2025-05-22	120.5400	121.53380	118.410000	118.9800	-1.621%	662,192	+5.833%
2025-05-21	123.5200	123.71000	120.940000	120.9400	-2.562%	461,156	+4.118%
2025-05-20	122.6400	124.60000	122.640000	124.1200	+0.575%	487,830	+1.450%
2025-05-19	122.1300	123.68500	121.970000	123.4100	+0.114%	390,791	+2.034%
2025-05-16	121.0400	123.49500	119.210000	123.2700	+1.700%	576,357	+2.150%
2025-05-15	119.2100	121.22000	118.560000	121.2100	+2.183%	645,421	+3.886%
2025-05-14	118.4800	120.00000	117.140000	118.6200	-4.570%	988,368	+6.154%
2025-05-13	125.6600	125.77500	122.400000	124.3000	-0.608%	857,602	+1.303%
2025-05-12	126.9100	126.91000	123.520000	125.0600	-0.319%	707,189	+0.688%
2025-05-09	123.8500	125.76000	123.320000	125.4600	+1.538%	385,630	+0.367%
2025-05-08	124.8800	125.94000	123.170000	123.5600	-0.851%	1,025,211	+1.910%
2025-05-07	123.8000	125.26000	122.920000	124.6200	-0.040%	1,196,661	+1.043%
2025-05-06	130.5900	130.59000	124.120000	124.6700	-4.394%	1,199,301	+1.003%
2025-05-05	132.2900	132.72000	129.895000	130.4000	-1.399%	1,054,711	-3.436%
2025-05-02	131.4500	133.19000	130.475000	132.2500	+1.434%	805,413	-4.786%
2025-05-01	125.0000	131.05000	124.200000	130.3800	+4.782%	1,344,156	-3.421%
2025-04-30	123.5200	124.83000	121.550000	124.4300	+0.941%	652,164	+1.197%
2025-04-29	123.4700	123.92000	122.030000	123.2700	+0.008%	393,250	+2.150%
2025-04-28	122.6800	123.92000	121.160000	123.2600	+0.768%	619,616	+2.158%
2025-04-25	122.7000	123.20000	121.130000	122.3200	+0.098%	547,895	+2.943%
2025-04-24	122.3100	123.56000	121.240000	122.2000	+0.106%	614,641	+3.044%
2025-04-23	121.9300	123.69000	121.085000	122.0700	+0.593%	653,829	+3.154%
2025-04-22	121.7000	122.67000	120.030000	121.3500	+0.165%	682,941	+3.766%
2025-04-21	121.9200	122.77500	119.880000	121.1500	-1.752%	415,502	+3.937%
2025-04-17	121.9900	124.01000	121.990000	123.3100	+1.323%	418,565	+2.117%
2025-04-16	122.2100	123.52000	120.470000	121.7000	-0.637%	604,512	+3.468%
2025-04-15	123.2000	123.71000	121.570000	122.4800	-0.568%	547,127	+2.809%
2025-04-14	120.8300	123.70000	120.070000	123.1800	+2.122%	431,599	+2.224%
2025-04-11	118.0000	120.62000	115.620000	120.6200	+1.464%	588,183	+4.394%
2025-04-10	119.8800	121.84000	115.500000	118.8800	-2.084%	754,218	+5.922%
2025-04-09	112.9900	121.82000	109.220000	121.4100	+5.924%	1,389,528	+3.715%
2025-04-08	123.9800	124.99990	113.740000	114.6200	-3.866%	1,151,808	+9.859%
2025-04-07	121.1300	124.32000	117.550000	119.2300	-4.079%	859,202	+5.611%
2025-04-04	129.0800	130.76000	124.230000	124.3000	-4.436%	761,160	+1.303%
2025-04-03	128.2400	131.35000	128.240000	130.0700	+0.884%	833,563	-3.191%
2025-04-02	128.9000	129.27500	127.605000	128.9300	+0.350%	389,836	-2.335%
2025-04-01	129.5100	129.98000	127.890000	128.4800	-0.124%	690,359	-1.993%
2025-03-31	129.4500	130.75000	128.140000	128.6400	-1.236%	1,135,997	-2.114%
2025-03-28	129.2100	130.36000	128.130000	130.2500	+1.670%	952,380	-3.324%
2025-03-27	130.0300	131.46750	127.005000	128.1100	-1.386%	944,387	-1.709%
2025-03-26	129.0300	130.22000	128.130000	129.9100	+1.358%	536,245	-3.071%
2025-03-25	130.5300	130.66000	127.245000	128.1700	-1.680%	640,885	-1.755%
2025-03-24	131.0200	132.20000	129.100000	130.3600	-0.473%	603,708	-3.406%
2025-03-21	132.0000	132.57000	130.605000	130.9800	-0.471%	1,117,266	-3.863%
2025-03-20	132.3800	133.40000	130.850000	131.6000	-0.008%	851,626	-4.316%
2025-03-19	132.6900	133.04000	130.810000	131.6100	-0.926%	852,972	-4.323%
2025-03-18	131.1700	133.69000	130.900000	132.8400	+0.606%	820,628	-5.209%
2025-03-17	127.5100	132.18000	127.220000	132.0400	+3.044%	961,737	-4.635%
2025-03-14	126.3500	128.26500	125.770000	128.1400	+2.006%	804,230	-1.732%
2025-03-13	128.0000	130.24000	124.740000	125.6200	-1.944%	534,265	+0.239%
2025-03-12	128.8600	129.59000	127.390000	128.1100	-1.272%	568,086	-1.709%
2025-03-11	131.1300	132.15500	129.040000	129.7600	-1.406%	761,268	-2.959%
2025-03-10	134.3300	135.48500	130.560000	131.6100	-1.512%	911,911	-4.323%
2025-03-07	133.1900	134.95000	132.170000	133.6300	+1.728%	1,216,408	-5.770%
2025-03-06	133.1300	133.37500	129.960000	131.3600	-1.912%	834,258	-4.141%

document.getElementById("hZr7yp").onerror = function(){this.style.display='none';}; .dark-mode .Szltm2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Szltm2{ color: #333333; background-color: white; border: 2px solid #333333; }SUISun Communities, Incstock NYSE

SUI
Sun Communities, Inc
stock NYSE