Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
NYSE - Delayed Quote USD

Sun Communities, Inc. (SUI)

Compare
133.92
+1.25
+(0.94%)
At close: March 5 at 4:00:02 PM EST
133.50
-0.42
(-0.31%)
Pre-Market: 8:47:11 AM EST
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 5, 2025131.64134.31130.57133.92133.92989,500
Mar 4, 2025136.93137.77132.42132.67132.67957,300
Mar 3, 2025135.83136.57133.55136.43136.431,149,200
Feb 28, 2025134.73137.36133.39136.15136.151,468,800
Feb 27, 2025133.50136.19132.28133.21133.21852,000
Feb 26, 2025135.00135.63133.68133.97133.97940,300
Feb 25, 2025134.27136.74134.19134.94134.941,637,400
Feb 24, 2025131.00135.84128.73134.25134.252,130,900
Feb 21, 2025126.80128.25125.43126.07126.07571,800
Feb 20, 2025125.00127.14124.35126.72126.72612,000
Feb 19, 2025126.13126.55124.28125.01125.01574,800
Feb 18, 2025124.69126.67124.44126.10126.10470,900
Feb 14, 2025127.60128.00124.88124.99124.99636,500
Feb 13, 2025125.39126.89124.91126.61126.61463,700
Feb 12, 2025124.30125.31123.90125.04125.04525,700
Feb 11, 2025124.56126.34124.56126.22126.22573,200
Feb 10, 2025125.50126.52124.05125.55125.55499,200
Feb 7, 2025125.41126.33124.03125.17125.17540,900
Feb 6, 2025127.29127.65124.13125.33125.33956,000
Feb 5, 2025127.63127.99126.21126.37126.37969,300
Feb 4, 2025125.41127.07124.71126.56126.56607,100
Feb 3, 2025124.77127.64123.10126.58126.58643,500
Jan 31, 2025125.92127.92124.64126.50126.50627,000
Jan 30, 2025125.93126.74124.42126.00126.00547,300
Jan 29, 2025127.20128.19123.87124.24124.24605,300
Jan 28, 2025129.73131.15125.82127.20127.201,303,800
Jan 27, 2025128.40131.49128.07131.17131.17661,700
Jan 24, 2025125.75128.34125.40127.38127.38522,800
Jan 23, 2025125.31126.35123.09126.17126.17958,900
Jan 22, 2025126.83126.83124.39125.12125.12722,400
Jan 21, 2025125.85128.99125.77128.04128.04738,100
Jan 17, 2025124.23126.46123.20125.88125.88789,100
Jan 16, 2025121.14123.83120.95123.71123.71674,200
Jan 15, 2025124.11124.11120.06120.68120.681,430,200
Jan 14, 2025121.97122.69120.59121.24121.241,142,500
Jan 13, 2025120.88122.44120.39122.21122.211,011,600
Jan 10, 2025120.78122.99119.36120.53120.531,003,700
Jan 8, 2025121.96122.99121.30122.64122.64907,500
Jan 7, 2025123.72124.87121.23122.00122.00961,900
Jan 6, 2025124.14125.08122.70122.75122.75903,700
Jan 3, 2025122.47125.18122.11124.72124.72542,600
Jan 2, 2025122.49124.41122.18122.40122.40754,400
Dec 31, 2024 0.94 Dividend
Dec 31, 2024122.84123.46121.65122.97122.97843,200
Dec 30, 2024123.01123.16121.16122.70121.76659,300
Dec 27, 2024123.70125.19123.64123.66122.71775,300
Dec 26, 2024124.72125.42124.36124.76123.80471,700
Dec 24, 2024123.45125.32123.34125.32124.36247,100
Dec 23, 2024122.95124.19121.97123.87122.92792,700
Dec 20, 2024121.04124.81120.57123.68122.732,222,500
Dec 19, 2024120.00123.00119.81119.89118.971,545,900
Dec 18, 2024122.70124.03120.30120.41119.491,346,100
Dec 17, 2024121.82124.25121.79122.80121.86801,400
Dec 16, 2024121.54123.79121.19122.65121.71848,100
Dec 13, 2024122.30122.52121.13122.20121.26472,500
Dec 12, 2024122.00124.82121.71123.20122.26901,600
Dec 11, 2024122.72123.77120.48121.18120.25860,500
Dec 10, 2024125.21125.76121.79122.84121.90834,300
Dec 9, 2024123.79125.19123.07124.54123.59843,300
Dec 6, 2024127.08127.38123.94124.69123.73867,100
Dec 5, 2024126.38127.05125.67126.36125.39850,700
Dec 4, 2024126.44127.13125.64127.10126.13707,600
Dec 3, 2024127.43127.75126.29127.05126.08820,700
Dec 2, 2024125.93127.09124.83127.00126.03822,600
Nov 29, 2024128.59128.97126.01126.33125.36640,300
Nov 27, 2024128.25129.65126.83128.56127.58511,900
Nov 26, 2024128.78129.15126.08127.03126.061,081,300
Nov 25, 2024128.12130.32127.98128.88127.89750,600
Nov 22, 2024129.34129.34126.95127.46126.48559,200
Nov 21, 2024125.83128.67125.78128.52127.54761,600
Nov 20, 2024126.00127.06125.16126.26125.29861,300
Nov 19, 2024125.46126.96124.36126.61125.64793,200
Nov 18, 2024125.15125.48124.06125.27124.31531,100
Nov 15, 2024123.97125.98123.16125.16124.20863,400
Nov 14, 2024125.24125.79123.72124.09123.14901,300
Nov 13, 2024125.40126.22123.48125.89124.931,052,800
Nov 12, 2024124.88125.61123.52124.17123.221,245,100
Nov 11, 2024125.44128.31124.67127.12126.151,048,900
Nov 8, 2024123.45125.86121.74125.32124.361,432,600
Nov 7, 2024119.21123.97119.00123.22122.284,749,600
Nov 6, 2024132.69133.87128.99131.76130.751,407,900
Nov 5, 2024129.35133.23128.78133.22132.20605,500
Nov 4, 2024130.51131.98129.62130.28129.28562,800
Nov 1, 2024133.28134.23129.97130.31129.31722,500
Oct 31, 2024131.51135.39130.79132.68131.66836,100
Oct 30, 2024131.60133.22131.58132.89131.87712,200
Oct 29, 2024131.58132.28129.83131.25130.24738,000
Oct 28, 2024134.24134.24127.85131.95130.941,916,900
Oct 25, 2024138.73138.73133.89133.89132.86815,500
Oct 24, 2024138.97140.49137.53137.87136.81824,900
Oct 23, 2024135.30139.18134.63139.05137.98911,400
Oct 22, 2024133.68136.21133.11135.35134.31979,400
Oct 21, 2024135.02135.51133.55133.96132.93733,200
Oct 18, 2024137.09138.02136.02136.19135.15923,300
Oct 17, 2024136.39137.86136.03137.58136.531,292,300
Oct 16, 2024133.74136.28133.74136.07135.03698,000
Oct 15, 2024130.46134.35130.46133.71132.69952,000
Oct 14, 2024129.41130.31128.47130.25129.251,232,200
Oct 11, 2024129.72130.00128.72129.80128.811,165,200
Oct 10, 2024127.24129.43126.84128.88127.891,335,300
Oct 9, 2024124.51127.09124.30126.69125.721,041,400
Oct 8, 2024128.00128.31123.95125.08124.121,111,800
Oct 7, 2024129.22130.26126.63127.60126.621,094,500
Oct 4, 2024130.18131.18129.14129.77128.78947,800
Oct 3, 2024133.11133.62130.68131.07130.07722,100
Oct 2, 2024132.50133.83131.72133.15132.13742,800
Oct 1, 2024135.87135.90132.43133.74132.721,225,100
Sep 30, 2024 0.94 Dividend
Sep 30, 2024134.77135.42134.08135.15134.111,053,500
Sep 27, 2024137.29137.29135.50135.98134.011,389,700
Sep 26, 2024137.58137.87134.76135.62133.651,350,600
Sep 25, 2024138.86139.03133.53137.48135.483,955,700
Sep 24, 2024139.14140.47138.52139.10137.081,054,900
Sep 23, 2024141.44141.94139.48140.22138.181,412,700
Sep 20, 2024143.99144.62139.60140.68138.643,329,500
Sep 19, 2024144.39145.49142.83144.63142.531,209,300
Sep 18, 2024145.00146.13142.38143.11141.03595,400
Sep 17, 2024145.68146.99143.82144.74142.64810,300
Sep 16, 2024146.36147.50145.32145.91143.79567,600
Sep 13, 2024145.20147.83144.79147.58145.44933,100
Sep 12, 2024141.22144.82140.73144.60142.50843,700
Sep 11, 2024139.41141.83138.81141.72139.66749,700
Sep 10, 2024140.67141.83139.67141.40139.35781,900
Sep 9, 2024140.57141.33139.23140.00137.971,133,600
Sep 6, 2024137.35141.32136.99141.22139.171,502,500
Sep 5, 2024137.35138.16136.41137.45135.451,210,600
Sep 4, 2024136.02138.88136.02136.32134.341,348,700
Sep 3, 2024134.47136.04133.60135.52133.55690,900
Aug 30, 2024133.80135.36133.33135.24133.281,275,400
Aug 29, 2024132.47133.16131.77132.93131.00532,900
Aug 28, 2024133.07133.48131.88132.52130.60729,000
Aug 27, 2024132.37133.72132.09132.83130.90488,200
Aug 26, 2024133.99135.07133.29133.45131.51437,000
Aug 23, 2024132.48133.60131.87133.01131.08662,400
Aug 22, 2024131.95132.48131.11132.29130.37326,400
Aug 21, 2024131.90132.30131.23132.26130.34327,000
Aug 20, 2024132.33132.33131.38131.90129.98275,500
Aug 19, 2024131.89132.54131.20132.11130.19317,000
Aug 16, 2024130.54131.75129.56131.50129.59501,800
Aug 15, 2024132.05132.89130.19130.52128.62492,800
Aug 14, 2024130.26132.00129.79131.90129.98744,400
Aug 13, 2024131.09131.47130.05130.29128.40314,300
Aug 12, 2024130.32130.59129.09130.13128.24480,300
Aug 9, 2024129.99130.71129.11130.48128.59718,400
Aug 8, 2024128.65130.00127.94129.47127.59560,600
Aug 7, 2024131.13132.60128.80128.89127.02472,500
Aug 6, 2024129.83132.93129.60131.26129.35530,600
Aug 5, 2024133.28133.93130.16130.19128.30859,400
Aug 2, 2024133.14136.21131.84135.61133.641,050,000
Aug 1, 2024126.61133.56125.47133.20131.271,126,800
Jul 31, 2024127.37128.68126.29126.73124.89643,300
Jul 30, 2024126.19127.24124.95127.24125.39483,300
Jul 29, 2024125.00126.16123.59125.61123.79483,700
Jul 26, 2024123.22126.28122.19124.91123.10450,900
Jul 25, 2024122.47124.37122.05122.16120.39495,700
Jul 24, 2024123.88124.59122.05122.39120.61347,800
Jul 23, 2024126.26126.48123.49123.53121.74648,000
Jul 22, 2024126.90127.78125.77126.27124.44577,500
Jul 19, 2024125.87126.91125.47126.90125.06562,200
Jul 18, 2024128.34129.60125.96126.14124.31570,900
Jul 17, 2024127.00129.29126.93128.70126.83393,800
Jul 16, 2024125.19127.33124.96126.77124.93630,800
Jul 15, 2024123.48124.80122.74124.71122.90536,300
Jul 12, 2024123.15124.89122.79123.50121.71699,100
Jul 11, 2024119.50123.53119.50122.28120.50664,700
Jul 10, 2024118.18119.26117.10118.63116.91435,000
Jul 9, 2024117.30118.44117.30118.12116.40440,800
Jul 8, 2024119.43120.47117.38117.46115.75510,400
Jul 5, 2024117.89118.95116.87118.95117.22352,800
Jul 3, 2024118.55119.08117.73117.73116.02212,000
Jul 2, 2024119.42119.42117.63118.08116.37898,700
Jul 1, 2024119.62120.50117.66118.76117.04567,900
Jun 28, 2024 0.94 Dividend
Jun 28, 2024119.86121.07118.40120.34118.591,560,800
Jun 27, 2024118.50120.07117.75120.06117.39441,800
Jun 26, 2024117.98119.28117.63118.33115.70443,500
Jun 25, 2024119.69119.69117.19119.03116.38548,400
Jun 24, 2024117.68120.60117.20120.10117.431,055,200
Jun 21, 2024115.97118.23115.59117.52114.91877,400
Jun 20, 2024115.86116.08114.91115.59113.02700,100
Jun 18, 2024116.10117.04115.23116.05113.471,043,200
Jun 17, 2024115.49116.59115.18115.91113.33439,500
Jun 14, 2024115.35116.80114.27116.64114.05420,100
Jun 13, 2024117.18117.18115.18115.84113.26674,300
Jun 12, 2024116.61118.20115.81116.45113.86829,400
Jun 11, 2024114.02115.24113.66113.91111.38734,100
Jun 10, 2024115.47115.59113.71114.23111.691,069,100
Jun 7, 2024117.23117.39115.42115.51112.94584,400
Jun 6, 2024117.73119.51117.32118.74116.10388,600
Jun 5, 2024118.25118.76117.00118.49115.86471,000
Jun 4, 2024116.95118.94116.58118.38115.75819,100
Jun 3, 2024117.80118.95116.43116.74114.14639,200
May 31, 2024118.60118.92117.03117.99115.371,172,800
May 30, 2024116.27118.22115.91117.87115.25428,200
May 29, 2024114.58115.85113.91115.39112.82523,700
May 28, 2024117.40118.45116.06116.19113.61503,600
May 24, 2024119.18119.66117.09117.15114.54535,400
May 23, 2024122.53122.53118.21118.30115.67680,100
May 22, 2024122.50123.06121.76122.42119.70430,500
May 21, 2024121.69122.82121.03122.72119.99534,700
May 20, 2024121.89122.87121.86122.27119.55538,800
May 17, 2024120.64122.58120.17122.33119.61943,100
May 16, 2024118.67121.32117.77120.79118.10682,000
May 15, 2024119.29119.98118.16118.39115.76467,700
May 14, 2024118.72119.62116.92117.44114.83468,300
May 13, 2024117.70118.25116.54117.76115.14688,900
May 10, 2024117.33117.70116.46117.50114.89623,400
May 9, 2024117.11118.03116.23117.66115.04623,300
May 8, 2024115.55117.72115.23116.72114.12850,400
May 7, 2024116.38117.26115.39116.50113.91710,100
May 6, 2024117.63118.23114.81115.66113.091,000,400
May 3, 2024118.53119.38116.74117.30114.69697,900
May 2, 2024114.02116.96111.92116.64114.051,099,600
May 1, 2024111.64114.67111.50112.78110.271,531,900
Apr 30, 2024115.00116.77110.98111.32108.842,074,700
Apr 29, 2024120.36121.20119.30120.31117.63888,800
Apr 26, 2024119.50120.12118.80119.08116.43394,600
Apr 25, 2024119.59119.59118.13118.92116.28418,600
Apr 24, 2024119.32121.70118.76120.30117.62642,700
Apr 23, 2024118.72120.44118.48120.04117.37601,500
Apr 22, 2024118.07118.65116.97118.29115.66642,900
Apr 19, 2024118.67118.85117.34117.69115.07660,000
Apr 18, 2024118.72119.33117.45117.96115.34545,100
Apr 17, 2024118.26120.00118.00118.30115.67440,500
Apr 16, 2024119.77120.07118.44118.47115.84399,100
Apr 15, 2024121.19121.57119.32120.42117.74506,200
Apr 12, 2024122.79123.06120.22120.68118.00460,200
Apr 11, 2024124.80124.87122.17122.62119.89541,100
Apr 10, 2024124.65124.93122.28123.77121.02525,000
Apr 9, 2024126.27128.49125.95128.20125.35569,200
Apr 8, 2024123.64126.22123.28126.08123.28577,700
Apr 5, 2024122.25123.70122.03122.93120.20412,600
Apr 4, 2024123.81124.94122.27122.91120.18484,900
Apr 3, 2024122.82124.00121.82122.80120.07543,900
Apr 2, 2024123.89125.31122.88123.30120.56806,400
Apr 1, 2024128.28128.40124.98125.44122.65583,400
Mar 28, 2024126.72129.34126.36128.58125.72896,100
Mar 27, 2024 0.94 Dividend
Mar 27, 2024125.51127.22125.51126.30123.49504,600
Mar 26, 2024125.87126.23124.67125.18121.48891,900
Mar 25, 2024128.90129.41125.77125.80122.08589,900
Mar 22, 2024131.48131.76128.53128.59124.79524,400
Mar 21, 2024130.87133.03130.87131.76127.86607,600
Mar 20, 2024129.84131.49129.42131.28127.40583,000
Mar 19, 2024130.57130.99129.36130.10126.25499,200
Mar 18, 2024129.97130.98129.39130.40126.54456,500
Mar 15, 2024129.59131.81129.58130.99127.121,001,500
Mar 14, 2024133.48133.89129.69131.10127.22703,200
Mar 13, 2024133.44134.92133.44133.82129.86618,000
Mar 12, 2024132.34134.47131.45133.90129.94872,900
Mar 11, 2024133.59134.05132.73133.30129.36553,000
Mar 8, 2024134.19134.73132.84133.56129.61619,500
Mar 7, 2024134.30134.30131.73132.10128.191,099,700
Mar 6, 2024132.11132.43129.44131.46127.571,467,900

Related Tickers

ELS Equity LifeStyle Properties, Inc.
68.65
+0.87%
 
CPT Camden Property Trust
124.42
+0.96%
 
AVB AvalonBay Communities, Inc.
224.47
+0.66%
 
UMH UMH Properties, Inc.
18.56
-0.48%
 
MAA Mid-America Apartment Communities, Inc.
170.03
+1.12%
 
AMH American Homes 4 Rent
36.84
+1.21%
 
UDR UDR, Inc.
45.18
-0.46%
 
INVH Invitation Homes Inc.
34.07
+0.53%
 
ESS Essex Property Trust, Inc.
308.22
+0.20%
 
EQR Equity Residential
73.67
+0.31%