Skip to main content

Sun Communities, Inc. Common Stock (NY:SUI)

123.44 +1.03 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2025 122.04 123.64 121.16 123.44 1,137,516 +1.03(+0.84%)
May 29, 2025 120.79 122.71 120.79 122.41 734,481 +1.64(+1.36%)
May 28, 2025 122.49 122.49 120.21 120.77 647,566 -1.47(-1.20%)
May 27, 2025 120.97 122.94 120.01 122.24 627,800 +2.31(+1.93%)
May 23, 2025 118.62 120.41 117.71 119.93 613,071 +0.95(+0.80%)
May 22, 2025 120.54 121.53 118.41 118.98 662,185 -1.96(-1.62%)
May 21, 2025 123.52 123.71 120.94 120.94 461,156 -3.18(-2.56%)
May 20, 2025 122.64 124.60 122.64 124.12 487,781 +0.71(+0.58%)
May 19, 2025 122.13 123.69 121.97 123.41 390,790 +0.14(+0.11%)
May 16, 2025 121.04 123.50 119.21 123.27 576,357 +2.06(+1.70%)
May 15, 2025 119.21 121.22 118.56 121.21 645,421 +2.59(+2.18%)
May 14, 2025 118.48 120.00 117.14 118.62 988,368 -1.68(-1.40%)
May 13, 2025 121.62 121.73 118.46 120.30 886,045 -0.74(-0.61%)
May 12, 2025 122.83 122.83 119.55 121.04 730,702 -0.39(-0.32%)
May 09, 2025 119.86 121.71 119.35 121.42 398,452 +1.84(+1.54%)
May 08, 2025 120.86 121.89 119.21 119.58 1,059,299 -1.03(-0.85%)
May 07, 2025 119.82 121.23 118.96 120.61 1,236,450 -0.05(-0.04%)
May 06, 2025 126.39 126.39 120.13 120.66 1,239,178 -5.55(-4.39%)
May 05, 2025 128.03 128.45 125.72 126.20 1,089,765 -1.79(-1.40%)
May 02, 2025 127.22 128.90 126.28 127.99 832,193 +1.81(+1.43%)
May 01, 2025 120.98 126.83 120.20 126.18 1,388,849 +5.76(+4.78%)
Apr 30, 2025 119.55 120.81 117.64 120.43 673,848 +1.12(+0.94%)
Apr 29, 2025 119.50 119.93 118.10 119.30 406,325 +0.01(+0.01%)
Apr 28, 2025 118.73 119.93 117.26 119.29 640,127 +0.91(+0.77%)
Apr 25, 2025 118.75 119.23 117.23 118.38 566,112 +0.12(+0.10%)
Apr 24, 2025 118.37 119.58 117.34 118.27 635,075 +0.13(+0.11%)
Apr 23, 2025 118.01 119.71 117.19 118.14 675,568 +0.70(+0.59%)
Apr 22, 2025 117.78 118.72 116.17 117.44 705,648 +0.19(+0.17%)
Apr 21, 2025 118.00 118.82 116.02 117.25 429,317 -2.09(-1.75%)
Apr 17, 2025 118.06 120.02 118.06 119.34 432,482 +1.56(+1.32%)
Apr 16, 2025 118.28 119.55 116.59 117.78 624,612 -0.75(-0.64%)
Apr 15, 2025 119.23 119.73 117.66 118.54 565,319 -0.68(-0.57%)
Apr 14, 2025 116.94 119.72 116.21 119.22 445,949 +2.48(+2.12%)
Apr 11, 2025 114.20 116.74 111.90 116.74 607,740 +1.68(+1.46%)
Apr 10, 2025 116.02 117.92 111.78 115.05 779,295 -2.45(-2.08%)
Apr 09, 2025 109.35 117.90 105.70 117.50 1,435,751 +6.57(+5.92%)
Apr 08, 2025 119.99 120.98 110.08 110.93 1,190,105 -4.46(-3.87%)
Apr 07, 2025 117.23 120.16 113.77 115.39 887,770 -4.91(-4.08%)
Apr 04, 2025 124.93 126.55 120.23 120.30 786,468 -5.58(-4.44%)
Apr 03, 2025 124.11 127.12 124.11 125.88 861,279 +1.10(+0.88%)
Apr 02, 2025 124.75 125.11 123.50 124.78 402,798 +0.44(+0.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.