Dark

SUI
Sun Communities, Inc
stock NYSE

At Close

May 8, 2025 3:59:57 PM EDT

123.55USD-0.859%(-1.07)1,025,211

0.00Bid 0.00Ask 0.00Spread

Pre-market

May 8, 2025 8:39:30 AM EDT

125.28USD+0.530%(+0.66)350

After-hours

May 8, 2025 4:00:30 PM EDT

123.56USD+0.049%(+0.06)2,162

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-08	124.880	125.9400	123.1700	123.56	-0.851%	1,025,211	0.000%
2025-05-07	123.800	125.2600	122.9200	124.62	-0.040%	1,196,661	-0.851%
2025-05-06	130.590	130.5900	124.1200	124.67	-4.394%	1,199,301	-0.890%
2025-05-05	132.290	132.7200	129.8950	130.40	-1.399%	1,054,711	-5.245%
2025-05-02	131.450	133.1900	130.4750	132.25	+1.434%	805,413	-6.571%
2025-05-01	125.000	131.0500	124.2000	130.38	+4.782%	1,344,156	-5.231%
2025-04-30	123.520	124.8300	121.5500	124.43	+0.941%	652,164	-0.699%
2025-04-29	123.470	123.9200	122.0300	123.27	+0.008%	393,250	+0.235%
2025-04-28	122.680	123.9200	121.1600	123.26	+0.768%	619,616	+0.243%
2025-04-25	122.700	123.2000	121.1300	122.32	+0.098%	547,895	+1.014%
2025-04-24	122.310	123.5600	121.2400	122.20	+0.106%	614,641	+1.113%
2025-04-23	121.930	123.6900	121.0850	122.07	+0.593%	653,829	+1.221%
2025-04-22	121.700	122.6700	120.0300	121.35	+0.165%	682,941	+1.821%
2025-04-21	121.920	122.7750	119.8800	121.15	-1.752%	415,502	+1.989%
2025-04-17	121.990	124.0100	121.9900	123.31	+1.323%	418,565	+0.203%
2025-04-16	122.210	123.5200	120.4700	121.70	-0.637%	604,512	+1.528%
2025-04-15	123.200	123.7100	121.5700	122.48	-0.568%	547,127	+0.882%
2025-04-14	120.830	123.7000	120.0700	123.18	+2.122%	431,599	+0.308%
2025-04-11	118.000	120.6200	115.6200	120.62	+1.464%	588,183	+2.437%
2025-04-10	119.880	121.8400	115.5000	118.88	-2.084%	754,218	+3.937%
2025-04-09	112.990	121.8200	109.2200	121.41	+5.924%	1,389,528	+1.771%
2025-04-08	123.980	124.9999	113.7400	114.62	-3.866%	1,151,808	+7.800%
2025-04-07	121.130	124.3200	117.5500	119.23	-4.079%	859,202	+3.632%
2025-04-04	129.080	130.7600	124.2300	124.30	-4.436%	761,160	-0.595%
2025-04-03	128.240	131.3500	128.2400	130.07	+0.884%	833,563	-5.005%
2025-04-02	128.900	129.2750	127.6050	128.93	+0.350%	389,836	-4.165%
2025-04-01	129.510	129.9800	127.8900	128.48	-0.124%	690,359	-3.829%
2025-03-31	129.450	130.7500	128.1400	128.64	-1.236%	1,135,997	-3.949%
2025-03-28	129.210	130.3600	128.1300	130.25	+1.670%	952,380	-5.136%
2025-03-27	130.030	131.4675	127.0050	128.11	-1.386%	944,387	-3.552%
2025-03-26	129.030	130.2200	128.1300	129.91	+1.358%	536,245	-4.888%
2025-03-25	130.530	130.6600	127.2450	128.17	-1.680%	640,885	-3.597%
2025-03-24	131.020	132.2000	129.1000	130.36	-0.473%	603,708	-5.216%
2025-03-21	132.000	132.5700	130.6050	130.98	-0.471%	1,117,266	-5.665%
2025-03-20	132.380	133.4000	130.8500	131.60	-0.008%	851,626	-6.109%
2025-03-19	132.690	133.0400	130.8100	131.61	-0.926%	852,972	-6.117%
2025-03-18	131.170	133.6900	130.9000	132.84	+0.606%	820,628	-6.986%
2025-03-17	127.510	132.1800	127.2200	132.04	+3.044%	961,737	-6.422%
2025-03-14	126.350	128.2650	125.7700	128.14	+2.006%	804,230	-3.574%
2025-03-13	128.000	130.2400	124.7400	125.62	-1.944%	534,265	-1.640%
2025-03-12	128.860	129.5900	127.3900	128.11	-1.272%	568,086	-3.552%
2025-03-11	131.130	132.1550	129.0400	129.76	-1.406%	761,268	-4.778%
2025-03-10	134.330	135.4850	130.5600	131.61	-1.512%	911,911	-6.117%
2025-03-07	133.190	134.9500	132.1700	133.63	+1.728%	1,216,408	-7.536%
2025-03-06	133.130	133.3750	129.9600	131.36	-1.912%	834,258	-5.938%
2025-03-05	131.640	134.3100	130.5700	133.92	+0.942%	963,701	-7.736%
2025-03-04	136.930	137.7700	132.4200	132.67	-2.756%	942,993	-6.867%
2025-03-03	135.830	136.5700	133.5500	136.43	+0.206%	1,128,558	-9.433%
2025-02-28	134.730	137.3600	133.3900	136.15	+2.207%	1,403,982	-9.247%
2025-02-27	133.500	136.1900	132.2800	133.21	-0.567%	832,661	-7.244%
2025-02-26	135.000	135.6300	133.6800	133.97	-0.719%	934,309	-7.770%
2025-02-25	134.270	136.7400	134.1900	134.94	+0.514%	1,615,563	-8.433%
2025-02-24	131.000	135.8400	128.7300	134.25	+6.488%	2,114,477	-7.963%
2025-02-21	126.800	128.2500	125.4300	126.07	-0.513%	556,120	-1.991%
2025-02-20	125.000	127.1400	124.3450	126.72	+1.368%	603,762	-2.494%
2025-02-19	126.130	126.5510	124.2800	125.01	-0.864%	563,523	-1.160%
2025-02-18	124.690	126.6700	124.4350	126.10	+0.888%	451,186	-2.014%
2025-02-14	127.600	127.9999	124.8800	124.99	-1.280%	628,887	-1.144%
2025-02-13	125.390	126.8900	124.9147	126.61	+1.256%	448,940	-2.409%
2025-02-12	124.300	125.3100	123.9000	125.04	-0.935%	510,265	-1.184%
2025-02-11	124.560	126.3400	124.5600	126.22	+0.534%	569,261	-2.107%
2025-02-10	125.500	126.5200	124.0500	125.55	+0.304%	494,439	-1.585%
2025-02-07	125.410	126.3300	124.0300	125.17	-0.128%	527,712	-1.286%
2025-02-06	127.290	127.6500	124.1300	125.33	-0.823%	900,981	-1.412%
2025-02-05	127.630	127.9900	126.2100	126.37	-0.150%	963,410	-2.224%
2025-02-04	125.410	127.0650	124.7100	126.56	-0.016%	590,569	-2.370%
2025-02-03	124.770	127.6400	123.1000	126.58	+0.063%	603,695	-2.386%
2025-01-31	125.920	127.9200	124.6400	126.50	+0.397%	609,274	-2.324%
2025-01-30	125.930	126.7400	124.4200	126.00	+1.417%	531,209	-1.937%
2025-01-29	127.200	128.1900	123.8700	124.24	-2.327%	597,409	-0.547%
2025-01-28	129.730	131.1500	125.8200	127.20	-3.027%	1,215,941	-2.862%
2025-01-27	128.400	131.4900	128.0700	131.17	+2.975%	650,039	-5.802%
2025-01-24	125.750	128.3400	125.4000	127.38	+0.959%	506,783	-2.999%
2025-01-23	125.310	126.3500	123.0850	126.17	+0.839%	930,347	-2.069%
2025-01-22	126.830	126.8300	124.3850	125.12	-2.281%	713,507	-1.247%
2025-01-21	125.850	128.9900	125.7700	128.04	+1.716%	726,977	-3.499%
2025-01-17	124.230	126.4600	123.2000	125.88	+1.754%	780,050	-1.843%
2025-01-16	121.140	123.8250	120.9500	123.71	+2.511%	655,257	-0.121%
2025-01-15	124.110	124.1100	120.0600	120.68	-0.462%	1,364,140	+2.386%
2025-01-14	121.970	122.6900	120.5900	121.24	-0.794%	1,116,417	+1.914%
2025-01-13	120.880	122.4400	120.3900	122.21	+1.394%	966,687	+1.105%
2025-01-10	120.780	122.9900	119.3600	120.53	-1.720%	972,301	+2.514%
2025-01-08	121.960	122.9900	121.3000	122.64	+0.525%	894,813	+0.750%
2025-01-07	123.720	124.8700	121.2300	122.00	-0.611%	947,823	+1.279%
2025-01-06	124.140	125.0750	122.7000	122.75	-1.580%	881,160	+0.660%
2025-01-03	122.470	125.1800	122.1100	124.72	+1.895%	534,098	-0.930%
2025-01-02	122.490	124.4100	122.1800	122.40	-0.464%	740,985	+0.948%
2024-12-31	122.840	123.4613	121.6500	122.97	+0.220%	818,692	+0.480%
2024-12-30	123.010	123.1600	121.1600	122.70	-0.776%	646,669	+0.701%
2024-12-27	123.700	125.1900	123.6400	123.66	-0.882%	685,668	-0.081%
2024-12-26	124.720	125.4200	124.3600	124.76	-0.447%	469,491	-0.962%
2024-12-24	123.450	125.3200	123.3400	125.32	+1.171%	247,104	-1.404%
2024-12-23	122.950	124.1900	121.9700	123.87	+0.154%	763,406	-0.250%
2024-12-20	121.040	124.8100	120.5700	123.68	+3.161%	1,873,529	-0.097%
2024-12-19	120.000	123.0000	119.8100	119.89	-0.432%	1,538,934	+3.061%
2024-12-18	122.700	124.0300	120.3000	120.41	-1.946%	1,322,071	+2.616%
2024-12-17	121.820	124.2500	121.7850	122.80	+0.122%	780,937	+0.619%
2024-12-16	121.540	123.7900	121.1900	122.65	+0.368%	805,691	+0.742%
2024-12-13	122.300	122.5200	121.1300	122.20	-0.812%	430,176	+1.113%
2024-12-12	122.000	124.8150	121.7050	123.20	+1.667%	885,000	+0.292%
2024-12-11	122.720	123.7700	120.4800	121.18	-1.351%	795,663	+1.964%
2024-12-10	125.210	125.7600	121.7850	122.84	-1.365%	819,547	+0.586%
2024-12-09	123.790	125.1900	123.0700	124.54	-0.120%	686,571	-0.787%
2024-12-06	127.080	127.3800	123.9400	124.69	-1.322%	851,415	-0.906%
2024-12-05	126.380	127.0500	125.6700	126.36	-0.582%	780,132	-2.216%
2024-12-04	126.440	127.1300	125.6369	127.10	+0.039%	685,079	-2.785%
2024-12-03	127.430	127.7500	126.2900	127.05	+0.039%	791,568	-2.747%
2024-12-02	125.925	127.0900	124.8300	127.00	+0.530%	798,999	-2.709%
2024-11-29	128.590	128.9700	126.0100	126.33	-1.735%	602,540	-2.193%
2024-11-27	128.250	129.6500	126.8300	128.56	+1.204%	502,279	-3.889%
2024-11-26	128.780	129.1450	126.0800	127.03	-1.435%	1,074,209	-2.732%
2024-11-25	128.120	130.3200	127.9800	128.88	+1.114%	720,338	-4.128%
2024-11-22	129.340	129.3400	126.9500	127.46	-0.825%	546,630	-3.060%
2024-11-21	125.830	128.6700	125.7800	128.52	+1.790%	746,036	-3.859%
2024-11-20	126.000	127.0600	125.1600	126.26	-0.276%	784,766	-2.138%
2024-11-19	125.460	126.9600	124.3600	126.61	+1.070%	781,642	-2.409%
2024-11-18	125.150	125.4800	124.0600	125.27	+0.088%	515,774	-1.365%
2024-11-15	123.970	125.9750	123.1600	125.16	+0.862%	778,228	-1.278%
2024-11-14	125.240	125.7900	123.7200	124.09	-1.430%	883,500	-0.427%
2024-11-13	125.400	126.2200	123.4800	125.89	+1.385%	1,043,306	-1.851%
2024-11-12	124.880	125.6100	123.5200	124.17	-2.321%	1,219,733	-0.491%
2024-11-11	125.440	128.3100	124.6700	127.12	+1.436%	1,046,262	-2.801%
2024-11-08	123.450	125.8550	121.7400	125.32	+1.704%	1,400,171	-1.404%
2024-11-07	119.210	123.9700	119.0000	123.22	-6.481%	4,724,852	+0.276%
2024-11-06	132.690	133.8700	128.9900	131.76	-1.096%	1,391,398	-6.223%
2024-11-05	129.350	133.2300	128.7800	133.22	+2.257%	597,575	-7.251%
2024-11-04	130.510	131.9800	129.6200	130.28	-0.023%	552,347	-5.158%
2024-11-01	133.280	134.2250	129.9700	130.31	-1.786%	700,221	-5.180%
2024-10-31	131.510	135.3900	130.7900	132.68	-0.158%	772,608	-6.874%
2024-10-30	131.600	133.2200	131.5800	132.89	+1.250%	691,040	-7.021%
2024-10-29	131.580	132.2800	129.8300	131.25	-0.531%	729,249	-5.859%
2024-10-28	134.240	134.2400	127.8500	131.95	-1.449%	1,902,555	-6.358%
2024-10-25	138.730	138.7300	133.8900	133.89	-2.887%	811,785	-7.715%
2024-10-24	138.970	140.4900	137.5300	137.87	-0.849%	817,049	-10.379%
2024-10-23	135.300	139.1800	134.6250	139.05	+2.734%	900,836	-11.140%
2024-10-22	133.680	136.2100	133.1100	135.35	+1.038%	965,549	-8.711%
2024-10-21	135.020	135.5050	133.5500	133.96	-1.637%	714,991	-7.764%
2024-10-18	137.090	138.0200	136.0200	136.19	-1.010%	911,941	-9.274%
2024-10-17	136.390	137.8600	136.0300	137.58	+1.110%	1,273,849	-10.190%
2024-10-16	133.740	136.2800	133.7400	136.07	+1.765%	686,641	-9.194%
2024-10-15	130.460	134.3500	130.4600	133.71	+2.656%	948,034	-7.591%
2024-10-14	129.410	130.3100	128.4700	130.25	+0.347%	1,223,561	-5.136%
2024-10-11	129.720	130.0000	128.7200	129.80	+0.714%	1,152,570	-4.807%
2024-10-10	127.240	129.4300	126.8400	128.88	+1.729%	1,327,296	-4.128%
2024-10-09	124.510	127.0900	124.3000	126.69	+1.287%	1,035,234	-2.471%
2024-10-08	128.000	128.3100	123.9500	125.08	-1.975%	1,055,662	-1.215%
2024-10-07	129.220	130.2600	126.6300	127.60	-1.672%	1,066,912	-3.166%
2024-10-04	130.180	131.1800	129.1400	129.77	-0.992%	944,658	-4.785%
2024-10-03	133.110	133.6200	130.6800	131.07	-1.562%	720,551	-5.730%
2024-10-02	132.500	133.8299	131.7200	133.15	-0.441%	729,934	-7.202%
2024-10-01	135.870	135.9000	132.4300	133.74	-1.043%	1,210,128	-7.612%
2024-09-30	134.770	135.4200	134.0800	135.15	-0.610%	1,033,060	-8.576%
2024-09-27	137.290	137.2900	135.5000	135.98	+0.265%	1,382,111	-9.134%
2024-09-26	137.580	137.8700	134.7600	135.62	-1.353%	1,263,069	-8.892%
2024-09-25	138.860	139.0250	133.5300	137.48	-1.165%	3,915,080	-10.125%
2024-09-24	139.140	140.4650	138.5200	139.10	-0.799%	1,038,083	-11.172%
2024-09-23	141.440	141.9400	139.4800	140.22	-0.327%	1,311,291	-11.881%
2024-09-20	143.990	144.6200	139.6000	140.68	-2.731%	2,796,809	-12.169%
2024-09-19	144.390	145.4900	142.8260	144.63	+1.062%	1,197,862	-14.568%
2024-09-18	145.000	146.1300	142.3800	143.11	-1.126%	594,418	-13.661%
2024-09-17	145.680	146.9900	143.8200	144.74	-0.802%	801,580	-14.633%
2024-09-16	146.360	147.5000	145.3200	145.91	-1.132%	558,246	-15.318%
2024-09-13	145.200	147.8300	144.7900	147.58	+2.061%	923,190	-16.276%
2024-09-12	141.220	144.8200	140.7300	144.60	+2.032%	835,454	-14.550%
2024-09-11	139.410	141.8300	138.8100	141.72	+0.226%	743,674	-12.814%
2024-09-10	140.670	141.8300	139.6700	141.40	+1.000%	776,373	-12.617%
2024-09-09	140.570	141.3300	139.2300	140.00	-0.864%	1,081,926	-11.743%
2024-09-06	137.350	141.3200	136.9850	141.22	+2.743%	1,499,464	-12.505%
2024-09-05	137.350	138.1600	136.4100	137.45	+0.829%	1,115,261	-10.105%
2024-09-04	136.020	138.8800	136.0200	136.32	+0.590%	1,338,720	-9.360%
2024-09-03	134.470	136.0450	133.5950	135.52	+0.207%	643,080	-8.825%
2024-08-30	133.800	135.3600	133.3300	135.24	+1.738%	1,194,476	-8.636%
2024-08-29	132.470	133.1600	131.7700	132.93	+0.309%	526,286	-7.049%
2024-08-28	133.070	133.4800	131.8800	132.52	-0.233%	724,311	-6.761%
2024-08-27	132.370	133.7200	132.0900	132.83	-0.465%	465,805	-6.979%
2024-08-26	133.990	135.0750	133.2900	133.45	+0.331%	426,421	-7.411%
2024-08-23	132.480	133.5950	131.8700	133.01	+0.544%	656,633	-7.105%
2024-08-22	131.950	132.4823	131.1100	132.29	+0.023%	304,505	-6.599%
2024-08-21	131.900	132.3000	131.2300	132.26	+0.273%	317,414	-6.578%
2024-08-20	132.330	132.3300	131.3800	131.90	-0.159%	267,066	-6.323%
2024-08-19	131.890	132.5400	131.2000	132.11	+0.464%	303,081	-6.472%
2024-08-16	130.540	131.7500	129.5600	131.50	+0.751%	461,741	-6.038%
2024-08-15	132.050	132.8900	130.1900	130.52	-1.046%	489,418	-5.333%
2024-08-14	130.260	132.0000	129.7950	131.90	+1.236%	730,178	-6.323%
2024-08-13	131.090	131.4700	130.0500	130.29	+0.123%	300,700	-5.165%
2024-08-12	130.320	130.5850	129.0900	130.13	-0.268%	477,941	-5.049%
2024-08-09	129.990	130.7100	129.1100	130.48	+0.780%	699,005	-5.303%
2024-08-08	128.650	130.0000	127.9400	129.47	+0.450%	554,971	-4.565%
2024-08-07	131.130	132.6000	128.8000	128.89	-1.806%	438,137	-4.135%
2024-08-06	129.830	132.9300	129.6000	131.26	+0.822%	522,255	-5.866%
2024-08-05	133.280	133.9300	130.1600	130.19	-3.997%	843,981	-5.093%
2024-08-02	133.140	136.2100	131.8400	135.61	+1.809%	1,034,601	-8.886%
2024-08-01	126.610	133.5600	125.4700	133.20	+5.105%	1,121,461	-7.237%
2024-07-31	127.370	128.6800	126.2900	126.73	-0.401%	614,560	-2.501%
2024-07-30	126.190	127.2400	124.9500	127.24	+1.298%	444,798	-2.892%
2024-07-29	125.000	126.1600	123.5900	125.61	+0.560%	476,622	-1.632%
2024-07-26	123.220	126.2800	122.1900	124.91	+2.251%	448,826	-1.081%
2024-07-25	122.470	124.3700	122.0500	122.16	-0.188%	464,216	+1.146%
2024-07-24	123.880	124.5900	122.0500	122.39	-0.923%	338,192	+0.956%
2024-07-23	126.260	126.4800	123.4900	123.53	-2.170%	638,816	+0.024%
2024-07-22	126.900	127.7800	125.7700	126.27	-0.496%	562,548	-2.146%
2024-07-19	125.870	126.9100	125.4700	126.90	+0.603%	463,341	-2.632%
2024-07-18	128.340	129.6000	125.9600	126.14	-1.989%	563,595	-2.045%
2024-07-17	127.000	129.2900	126.9300	128.70	+1.522%	389,878	-3.994%
2024-07-16	125.190	127.3300	124.9600	126.77	+1.652%	588,868	-2.532%
2024-07-15	123.480	124.8000	122.7400	124.71	+0.980%	424,415	-0.922%
2024-07-12	123.150	124.8850	122.7850	123.50	+0.998%	693,731	+0.049%
2024-07-11	119.500	123.5300	119.5000	122.28	+3.077%	649,833	+1.047%
2024-07-10	118.180	119.2600	117.1000	118.63	+0.432%	419,679	+4.156%
2024-07-09	117.300	118.4350	117.3000	118.12	+0.562%	429,818	+4.605%
2024-07-08	119.430	120.4650	117.3800	117.46	-1.253%	483,428	+5.193%
2024-07-05	117.890	118.9500	116.8700	118.95	+1.036%	333,429	+3.876%
2024-07-03	118.550	119.0800	117.7300	117.73	-0.296%	210,811	+4.952%
2024-07-02	119.420	119.4200	117.6300	118.08	-0.573%	746,543	+4.641%
2024-07-01	119.620	120.5000	117.6600	118.76	-1.313%	551,548	+4.042%
2024-06-28	119.860	121.0700	118.4000	120.34	+0.233%	1,400,674	+2.676%
2024-06-27	118.500	120.0700	117.7500	120.06	+1.462%	435,600	+2.915%
2024-06-26	117.980	119.2800	117.6300	118.33	-0.588%	369,913	+4.420%
2024-06-25	119.690	119.6900	117.1900	119.03	-0.891%	484,373	+3.806%
2024-06-24	117.680	120.6000	117.2000	120.10	+2.195%	1,038,352	+2.881%
2024-06-21	115.970	118.2300	115.5900	117.52	+1.670%	719,951	+5.140%
2024-06-20	115.860	116.0800	114.9100	115.59	-0.396%	675,855	+6.895%
2024-06-18	116.100	117.0400	115.2300	116.05	+0.121%	1,016,943	+6.471%
2024-06-17	115.490	116.5900	115.1800	115.91	-0.626%	402,125	+6.600%
2024-06-14	115.350	116.7950	114.2700	116.64	+0.691%	406,183	+5.933%
2024-06-13	117.180	117.1800	115.1800	115.84	-0.524%	498,477	+6.664%
2024-06-12	116.610	118.2000	115.8100	116.45	+2.230%	823,287	+6.106%
2024-06-11	114.020	115.2400	113.6628	113.91	-0.280%	706,114	+8.472%
2024-06-10	115.470	115.5850	113.7100	114.23	-1.108%	1,063,451	+8.168%
2024-06-07	117.230	117.3850	115.4200	115.51	-2.720%	580,439	+6.969%
2024-06-06	117.730	119.5100	117.3200	118.74	+0.211%	376,887	+4.059%
2024-06-05	118.250	118.7550	117.0000	118.49	+0.093%	466,758	+4.279%
2024-06-04	116.950	118.9400	116.5800	118.38	+1.405%	673,492	+4.376%
2024-06-03	117.800	118.9500	116.4300	116.74	-1.059%	626,094	+5.842%
2024-05-31	118.600	118.9200	117.0300	117.99	+0.102%	1,071,520	+4.721%
2024-05-30	116.270	118.2200	115.9100	117.87	+2.149%	414,456	+4.827%
2024-05-29	114.580	115.8500	113.9100	115.39	-0.689%	519,821	+7.080%
2024-05-28	117.400	118.4539	116.0600	116.19	-0.819%	499,539	+6.343%
2024-05-24	119.180	119.6600	117.0900	117.15	-0.972%	526,380	+5.472%
2024-05-23	122.530	122.5300	118.2100	118.30	-3.365%	669,697	+4.446%
2024-05-22	122.500	123.0600	121.7600	122.42	-0.244%	424,011	+0.931%
2024-05-21	121.690	122.8200	121.0300	122.72	+0.368%	520,562	+0.684%
2024-05-20	121.890	122.8700	121.8600	122.27	-0.049%	527,501	+1.055%
2024-05-17	120.640	122.5800	120.1700	122.33	+1.275%	936,875	+1.005%
2024-05-16	118.670	121.3200	117.7700	120.79	+2.027%	679,623	+2.293%
2024-05-15	119.290	119.9800	118.1600	118.39	+0.809%	453,053	+4.367%
2024-05-14	118.720	119.6200	116.9200	117.44	-0.272%	465,759	+5.211%
2024-05-13	117.700	118.2500	116.5350	117.76	+0.221%	578,648	+4.925%
2024-05-10	117.330	117.7000	116.4600	117.50	-0.136%	618,098	+5.157%
2024-05-09	117.110	118.0300	116.2300	117.66	+0.805%	617,330	+5.014%
2024-05-08	115.550	117.7150	115.2300	116.72	+0.189%	725,575	+5.860%
2024-05-07	116.380	117.2600	115.3900	116.50	+0.726%	700,220	+6.060%
2024-05-06	117.630	118.2250	114.8050	115.66	-1.398%	860,555	+6.830%
2024-05-03	118.530	119.3800	116.7400	117.30	+0.566%	694,853	+5.337%
2024-05-02	114.020	116.9600	111.9200	116.64	+3.423%	1,096,709	+5.933%
2024-05-01	111.640	114.6700	111.5000	112.78	+1.312%	1,458,053	+9.558%
2024-04-30	115.000	116.7700	110.9800	111.32	-7.472%	2,057,886	+10.995%
2024-04-29	120.360	121.1950	119.3000	120.31	+1.033%	656,738	+2.701%
2024-04-26	119.500	120.1150	118.8000	119.08	+0.135%	387,923	+3.762%
2024-04-25	119.590	119.5900	118.1250	118.92	-1.147%	414,842	+3.902%
2024-04-24	119.320	121.7000	118.7600	120.30	+0.217%	590,894	+2.710%
2024-04-23	118.720	120.4350	118.4750	120.04	+1.479%	588,514	+2.932%
2024-04-22	118.070	118.6500	116.9700	118.29	+0.510%	625,654	+4.455%
2024-04-19	118.670	118.8500	117.3400	117.69	-0.229%	652,797	+4.988%
2024-04-18	118.720	119.3300	117.4500	117.96	-0.287%	538,899	+4.747%
2024-04-17	118.260	120.0000	118.0000	118.30	-0.143%	428,442	+4.446%
2024-04-16	119.770	120.0700	118.4350	118.47	-1.619%	395,908	+4.296%
2024-04-15	121.190	121.5700	119.3150	120.42	-0.215%	487,572	+2.608%
2024-04-12	122.790	123.0550	120.2200	120.68	-1.582%	460,273	+2.386%
2024-04-11	124.800	124.8651	122.1650	122.62	-0.929%	541,079	+0.767%
2024-04-10	124.650	124.9250	122.2800	123.77	-3.456%	525,086	-0.170%
2024-04-09	126.270	128.4850	125.9500	128.20	+1.681%	569,245	-3.619%
2024-04-08	123.640	126.2200	123.2800	126.08	+2.562%	577,686	-1.999%
2024-04-05	122.250	123.7000	122.0300	122.93	+0.016%	412,557	+0.512%
2024-04-04	123.810	124.9400	122.2700	122.91	+0.090%	484,889	+0.529%
2024-04-03	122.820	124.0000	121.8200	122.80	-0.406%	543,853	+0.619%
2024-04-02	123.890	125.3100	122.8800	123.30	-1.706%	806,396	+0.211%
2024-04-01	128.280	128.4000	124.9800	125.44	-2.442%	583,354	-1.499%
2024-03-28	126.720	129.3400	126.3600	128.58	+1.805%	896,097	-3.904%
2024-03-27	125.510	127.2200	125.5100	126.30	+0.895%	504,634	-2.169%
2024-03-26	125.870	126.2300	124.6700	125.18	-0.493%	891,937	-1.294%
2024-03-25	128.900	129.4050	125.7700	125.80	-2.170%	589,874	-1.781%
2024-03-22	131.480	131.7650	128.5300	128.59	-2.406%	524,387	-3.912%
2024-03-21	130.870	133.0300	130.8700	131.76	+0.366%	607,633	-6.223%
2024-03-20	129.840	131.4900	129.4200	131.28	+0.907%	583,017	-5.881%
2024-03-19	130.570	130.9900	129.3600	130.10	-0.230%	499,212	-5.027%
2024-03-18	129.970	130.9800	129.3900	130.40	-0.450%	456,461	-5.245%
2024-03-15	129.590	131.8100	129.5800	130.99	-0.084%	1,001,532	-5.672%
2024-03-14	133.480	133.8900	129.6900	131.10	-2.033%	703,218	-5.751%
2024-03-13	133.440	134.9200	133.4400	133.82	-0.060%	618,045	-7.667%
2024-03-12	132.340	134.4700	131.4450	133.90	+0.450%	872,874	-7.722%
2024-03-11	133.590	134.0500	132.7300	133.30	-0.195%	553,031	-7.307%
2024-03-08	134.190	134.7300	132.8350	133.56	+1.105%	619,548	-7.487%
2024-03-07	134.300	134.3000	131.7300	132.10	+0.487%	1,099,676	-6.465%
2024-03-06	132.110	132.4300	129.4400	131.46	0.000%	1,468,065	-6.009%
2024-03-05	131.620	131.8150	129.6550	131.46	-0.507%	1,551,161	-6.009%
2024-03-04	132.700	133.4100	130.6850	132.13	-0.460%	1,348,917	-6.486%
2024-03-01	133.310	133.8600	130.9700	132.74	-0.763%	806,484	-6.916%
2024-02-29	132.320	133.9400	132.0850	133.76	+1.866%	1,014,113	-7.626%
2024-02-28	131.000	133.3600	129.7600	131.31	+0.436%	1,673,380	-5.902%
2024-02-27	132.660	132.6650	129.8700	130.74	-0.464%	1,306,139	-5.492%
2024-02-26	131.190	132.5150	130.4800	131.35	-0.030%	1,309,027	-5.931%
2024-02-23	131.400	132.8800	130.5100	131.39	+0.221%	820,768	-5.959%
2024-02-22	133.490	133.5200	130.4000	131.10	-1.473%	963,657	-5.751%
2024-02-21	130.600	136.3100	129.6400	133.06	+1.689%	1,603,171	-7.140%
2024-02-20	129.450	131.3950	129.1000	130.85	+0.654%	1,332,503	-5.571%
2024-02-16	127.470	131.5100	127.0700	130.00	+1.309%	2,102,575	-4.954%
2024-02-15	128.000	129.0600	127.7400	128.32	+1.151%	1,022,821	-3.709%
2024-02-14	125.170	127.4600	124.7600	126.86	+1.626%	981,253	-2.601%
2024-02-13	123.450	125.1000	122.1083	124.83	-0.858%	791,341	-1.017%
2024-02-12	125.780	126.4700	125.2400	125.91	+0.327%	631,743	-1.866%
2024-02-09	125.060	125.6800	124.3400	125.50	+0.480%	522,982	-1.546%
2024-02-08	124.070	125.6400	123.9000	124.90	+0.321%	647,419	-1.073%
2024-02-07	125.380	125.7400	123.8850	124.50	-0.384%	673,546	-0.755%
2024-02-06	123.350	125.1000	122.9800	124.98	+1.321%	631,578	-1.136%
2024-02-05	125.480	126.4400	123.3200	123.35	-2.981%	543,492	+0.170%
2024-02-02	127.960	128.5400	124.9000	127.14	-1.739%	721,853	-2.816%
2024-02-01	125.000	129.3900	124.7000	129.39	+3.223%	898,704	-4.506%
2024-01-31	125.090	127.3450	124.1100	125.35	+0.861%	837,760	-1.428%
2024-01-30	125.170	126.1900	124.2300	124.28	-1.545%	834,726	-0.579%
2024-01-29	124.130	126.5850	123.7550	126.23	+1.733%	788,751	-2.115%
2024-01-26	125.370	125.6940	123.8300	124.08	-0.625%	673,084	-0.419%
2024-01-25	125.900	126.1650	123.7800	124.86	+0.152%	807,227	-1.041%
2024-01-24	129.660	130.0000	124.3800	124.67	-3.101%	1,004,793	-0.890%
2024-01-23	128.780	129.3650	126.7100	128.66	-0.109%	978,263	-3.964%
2024-01-22	128.830	129.3300	125.8400	128.80	-0.302%	2,103,033	-4.068%
2024-01-19	129.290	131.1600	128.6800	129.19	+0.140%	1,034,242	-4.358%
2024-01-18	130.760	131.2018	128.9200	129.01	-1.466%	575,461	-4.224%
2024-01-17	131.490	133.3700	129.9800	130.93	-1.689%	682,733	-5.629%
2024-01-16	132.950	134.1600	132.2000	133.18	-1.121%	628,308	-7.223%
2024-01-12	135.230	135.9900	134.1050	134.69	+0.598%	422,809	-8.263%
2024-01-11	135.140	135.8350	133.5700	133.89	-1.515%	655,093	-7.715%
2024-01-10	136.010	136.6100	135.1722	135.95	+0.652%	1,090,980	-9.114%
2024-01-09	133.520	135.3500	132.7850	135.07	+0.446%	708,179	-8.522%
2024-01-08	132.060	134.9500	132.0600	134.47	+1.825%	825,323	-8.113%
2024-01-05	131.780	133.4000	130.1100	132.06	-0.362%	601,236	-6.436%
2024-01-04	131.640	133.6700	131.4844	132.54	+0.493%	577,700	-6.775%
2024-01-03	134.290	134.4650	131.4350	131.89	-2.679%	603,191	-6.316%
2024-01-02	133.460	135.8650	132.9450	135.52	+1.399%	563,855	-8.825%
2023-12-29	133.990	134.6600	133.5600	133.65	-1.095%	530,187	-7.550%
2023-12-28	133.900	135.1800	133.0600	135.13	+0.342%	501,289	-8.562%
2023-12-27	133.400	135.0050	133.0050	134.67	+0.929%	504,801	-8.250%
2023-12-26	133.230	133.9650	132.8700	133.43	+0.203%	426,859	-7.397%
2023-12-22	133.700	134.3900	132.5100	133.16	+0.354%	516,772	-7.209%
2023-12-21	132.550	133.1900	130.6400	132.69	+0.905%	725,602	-6.881%
2023-12-20	135.020	135.1200	131.2800	131.50	-2.325%	684,314	-6.038%
2023-12-19	134.960	135.5100	134.4500	134.63	+0.104%	652,642	-8.223%
2023-12-18	134.850	135.9900	134.0200	134.49	+0.291%	722,175	-8.127%
2023-12-15	134.850	135.9300	132.1550	134.10	-1.556%	1,334,704	-7.860%
2023-12-14	134.280	137.4500	133.8700	136.22	+3.197%	1,354,967	-9.294%
2023-12-13	128.100	132.7650	127.4200	132.00	+3.133%	848,077	-6.394%
2023-12-12	128.620	128.9100	127.2600	127.99	-0.598%	567,881	-3.461%
2023-12-11	126.800	128.8400	126.8000	128.76	+0.877%	437,956	-4.039%
2023-12-08	128.350	129.0400	126.9400	127.64	-1.353%	660,809	-3.196%
2023-12-07	129.870	130.6300	129.0200	129.39	-0.339%	474,049	-4.506%
2023-12-06	131.800	132.5400	129.7800	129.83	-1.180%	865,170	-4.829%
2023-12-05	132.060	132.0620	129.9700	131.38	-0.928%	681,563	-5.952%
2023-12-04	132.220	132.7550	130.7400	132.61	-0.045%	822,168	-6.825%
2023-12-01	129.480	132.7100	128.5900	132.67	+2.575%	1,555,109	-6.867%
2023-11-30	127.600	129.5050	126.9600	129.34	+1.047%	897,347	-4.469%
2023-11-29	127.370	128.7000	126.4000	128.00	+1.475%	860,591	-3.469%
2023-11-28	124.790	126.4550	124.4400	126.14	+0.494%	771,232	-2.045%
2023-11-27	124.750	126.4550	124.2600	125.52	+0.617%	913,460	-1.562%
2023-11-24	123.560	125.2200	123.5600	124.75	+0.613%	198,410	-0.954%
2023-11-22	125.110	125.4200	123.1300	123.99	+0.462%	355,687	-0.347%
2023-11-21	123.230	124.4700	122.7050	123.42	-0.170%	457,262	+0.113%
2023-11-20	122.210	124.0900	121.5600	123.63	+0.758%	582,324	-0.057%
2023-11-17	123.810	124.1750	121.8300	122.70	-0.211%	609,759	+0.701%
2023-11-16	121.770	124.0250	121.3300	122.96	+1.402%	948,253	+0.488%
2023-11-15	120.230	122.3400	120.2300	121.26	+0.606%	742,123	+1.897%

document.getElementById("zc0Qqq").onerror = function(){this.style.display='none';}; .dark-mode .Yp7SMc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yp7SMc{ color: #333333; background-color: white; border: 2px solid #333333; }SUISun Communities, Incstock NYSE

SUI
Sun Communities, Inc
stock NYSE