Skip to main content
SUI logo

Sun Communities, Inc.

SUINYSEReal EstateREIT - Residential

$118.08Today:- (-)1Y −6.37%

As of Oct 16, 2026 close

Market cap
$14.77B
P/E (TTM)
-
Forward P/E
-
Dividend yield
3.80%
52-week range
$109.77$137.85
Volume (live)
-
Avg. volume (3M)
1.12M

Sun Communities (SUI) Historical Stock Prices

Analyze Sun Communities (SUI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Sun Communities (SUI) Interactive Price Chart

Interactive historical price chart showing Sun Communities stock price movements and trends across multiple time periods.

Loading chart...

SUI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
SUI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 2026116.62118.12115.89118.08118.081.12M
Oct 15, 2026116.40117.28115.61115.91115.911.12M
Oct 14, 2026112.88114.79112.60114.24114.24825.72K
Oct 13, 2026115.82115.82112.69112.95112.951.11M
Oct 12, 2026114.02114.51112.73114.46114.46834.08K
Oct 9, 2026112.26114.55111.95114.00114.001.13M
Oct 8, 2026110.85112.68110.63111.80111.801.44M
Oct 7, 2026112.16112.19110.77110.79110.791.50M
Oct 6, 2026111.94113.28111.84112.07112.071.30M
Oct 5, 2026110.66112.37110.33111.84111.841.28M
Oct 2, 2026110.26111.31109.84110.75110.751.06M
Oct 1, 2026110.19110.92109.77110.00110.001.01M
Sep 30, 2026111.36111.70110.53110.78110.781.11M
Sep 29, 2026111.90113.05111.05111.89110.77953.11K
Sep 28, 2026112.23113.35111.67112.28111.161.55M
Sep 25, 2026111.42112.56110.39112.26111.14757.40K
Sep 24, 2026112.71113.13110.94111.13110.02784.84K
Sep 23, 2026113.63114.70112.28112.32111.20916.76K
Sep 22, 2026113.87115.05113.58113.77112.631.13M
Sep 21, 2026113.82115.02113.18113.74112.601.42M
Sep 18, 2026114.50115.16113.74113.75112.612.80M
Sep 17, 2026115.54116.39114.89114.95113.80994.89K
Sep 16, 2026116.51117.80114.22114.89113.741.22M
Sep 15, 2026118.10118.10116.75117.13115.96928.15K
Sep 14, 2026115.31118.38115.22118.04116.861.09M
Sep 11, 2026115.13115.82113.80114.48113.33712.05K
Sep 10, 2026116.60116.70114.61114.93113.78839.42K
Sep 9, 2026117.50117.80115.60116.04114.88786.19K
Sep 8, 2026119.49120.43117.62117.65116.47978.85K
Sep 4, 2026119.24120.79118.95119.44118.24911.16K
Sep 3, 2026121.63121.72119.53119.85118.65977.97K
Sep 2, 2026121.75122.43120.22121.24120.031.28M
Sep 1, 2026121.74122.71120.53121.44120.221.57M
Aug 31, 2026122.29122.80121.27121.42120.201.55M
Aug 28, 2026123.57124.60122.59122.92121.691.36M
Aug 27, 2026125.56126.07123.19123.19121.961.42M
Aug 26, 2026125.56126.40124.49125.24123.991.43M
Aug 25, 2026123.03126.23123.03125.94124.681.74M
Aug 24, 2026121.89123.94121.89123.43122.191.05M
Aug 21, 2026122.41122.92121.20121.66120.441.31M
Aug 20, 2026121.21122.71121.02122.29121.071.18M
Aug 19, 2026120.21124.52120.21122.06120.8416.87M
Aug 18, 2026122.00123.17120.13120.17118.971.57M
Aug 17, 2026122.71123.17121.30121.36120.152.36M
Aug 14, 2026123.94125.55123.11123.29122.062.70M
Aug 13, 2026118.59120.38118.59120.19118.99620.25K
Aug 12, 2026118.00118.70117.74118.34117.16713.85K
Aug 11, 2026118.36120.05117.97118.67117.48704.08K
Aug 10, 2026119.52119.61118.30118.57117.38835.99K
Aug 7, 2026120.02121.10119.43120.44119.23810.81K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.