SUI
Sun Communities, Inc. NYQ · SUI
$119.66
+0.62
(+0.52%)
Neutral · -0.38σ
Price alert —
Loading…
Sign in to get a one-time email the moment SUI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $119.35 | $120.01 | $118.86 | $119.66 | 1.2M |
| 2026-07-21 | $119.99 | $120.09 | $118.95 | $119.04 | 0.8M |
| 2026-07-20 | $121.55 | $122.87 | $119.92 | $120.20 | 0.8M |
| 2026-07-17 | $122.93 | $123.33 | $120.76 | $121.46 | 1.6M |
| 2026-07-16 | $118.93 | $122.19 | $118.93 | $121.97 | 3.6M |
| 2026-07-15 | $120.46 | $121.65 | $118.12 | $118.39 | 2.1M |
| 2026-07-14 | $120.70 | $120.77 | $119.56 | $119.78 | 2.4M |
| 2026-07-13 | $119.04 | $121.57 | $119.04 | $120.80 | 1.1M |
| 2026-07-10 | $119.98 | $120.16 | $118.00 | $118.88 | 0.7M |
| 2026-07-09 | $119.68 | $120.12 | $118.33 | $118.74 | 0.9M |
| 2026-07-08 | $121.26 | $121.54 | $119.15 | $119.16 | 0.7M |
| 2026-07-07 | $123.70 | $124.84 | $122.11 | $122.29 | 1.1M |
| 2026-07-06 | $123.39 | $123.39 | $121.48 | $122.18 | 1.2M |
| 2026-07-02 | $121.90 | $123.91 | $121.90 | $123.63 | 1.1M |
| 2026-07-01 | $119.54 | $122.24 | $119.19 | $120.78 | 1.4M |
| 2026-06-30 | $120.00 | $120.17 | $118.66 | $119.91 | 1.4M |
| 2026-06-29 | $121.26 | $121.34 | $119.54 | $121.23 | 1.0M |
| 2026-06-26 | $118.92 | $121.74 | $118.92 | $121.25 | 2.7M |
| 2026-06-25 | $119.02 | $119.64 | $117.46 | $118.58 | 1.1M |
| 2026-06-24 | $119.99 | $121.26 | $118.37 | $119.93 | 1.2M |
| 2026-06-23 | $119.24 | $120.44 | $117.79 | $119.50 | 1.3M |
| 2026-06-22 | $122.67 | $122.67 | $117.56 | $118.29 | 1.3M |
| 2026-06-18 | $123.33 | $123.33 | $118.30 | $118.46 | 1.6M |
| 2026-06-17 | $123.29 | $124.28 | $121.60 | $121.90 | 0.9M |
| 2026-06-16 | $124.64 | $125.10 | $123.26 | $124.18 | 0.9M |
| 2026-06-15 | $126.85 | $127.59 | $124.10 | $124.41 | 1.0M |
| 2026-06-12 | $125.69 | $127.14 | $124.66 | $126.95 | 0.9M |
| 2026-06-11 | $127.03 | $128.05 | $125.77 | $125.85 | 0.8M |
| 2026-06-10 | $125.72 | $127.65 | $125.18 | $126.64 | 1.5M |
| 2026-06-09 | $121.98 | $125.51 | $121.74 | $124.73 | 1.8M |
| 2026-06-08 | $123.80 | $124.18 | $121.77 | $122.19 | 1.4M |
| 2026-06-05 | $121.81 | $124.54 | $121.81 | $123.69 | 1.4M |
| 2026-06-04 | $122.26 | $123.07 | $119.90 | $122.69 | 1.8M |
| 2026-06-03 | $120.86 | $123.56 | $120.35 | $120.53 | 1.2M |
| 2026-06-02 | $120.70 | $122.98 | $120.41 | $121.26 | 0.8M |
| 2026-06-01 | $122.69 | $123.99 | $120.35 | $120.35 | 1.0M |
| 2026-05-29 | $124.21 | $124.70 | $121.99 | $123.66 | 2.4M |
| 2026-05-28 | $124.16 | $125.81 | $123.14 | $125.00 | 1.1M |
| 2026-05-27 | $124.14 | $126.38 | $124.14 | $124.78 | 0.8M |
| 2026-05-26 | $127.65 | $128.61 | $123.85 | $124.87 | 0.9M |
| 2026-05-22 | $126.58 | $127.98 | $125.53 | $127.75 | 0.9M |
| 2026-05-21 | $122.79 | $126.43 | $122.24 | $126.29 | 1.0M |
| 2026-05-20 | $121.85 | $123.01 | $121.01 | $122.99 | 0.8M |
| 2026-05-19 | $121.36 | $122.68 | $120.73 | $121.94 | 0.6M |
| 2026-05-18 | $120.96 | $122.44 | $120.96 | $121.51 | 0.6M |
| 2026-05-15 | $122.51 | $122.51 | $120.19 | $120.41 | 0.8M |
| 2026-05-14 | $123.24 | $123.75 | $121.38 | $121.87 | 0.7M |
| 2026-05-13 | $124.18 | $125.19 | $123.79 | $124.28 | 0.7M |
| 2026-05-12 | $126.15 | $126.25 | $124.59 | $124.91 | 0.6M |
| 2026-05-11 | $126.28 | $126.85 | $124.84 | $125.79 | 0.9M |
| 2026-05-08 | $126.22 | $126.42 | $124.70 | $125.94 | 0.8M |
| 2026-05-07 | $126.39 | $126.94 | $124.69 | $126.07 | 0.8M |
| 2026-05-06 | $125.61 | $127.77 | $124.98 | $125.92 | 1.0M |
| 2026-05-05 | $124.66 | $125.64 | $123.32 | $125.27 | 0.5M |
| 2026-05-04 | $125.91 | $127.15 | $123.70 | $124.77 | 0.6M |
| 2026-05-01 | $128.22 | $129.06 | $126.14 | $126.55 | 0.7M |
| 2026-04-30 | $127.00 | $128.47 | $126.85 | $127.84 | 1.1M |
| 2026-04-29 | $127.72 | $128.26 | $125.04 | $126.56 | 0.9M |
| 2026-04-28 | $126.84 | $129.94 | $126.70 | $128.30 | 1.6M |
| 2026-04-27 | $129.71 | $130.41 | $127.49 | $127.64 | 0.8M |
| 2026-04-24 | $129.39 | $130.24 | $128.80 | $129.83 | 0.6M |
| 2026-04-23 | $128.34 | $130.06 | $128.31 | $129.60 | 0.9M |
| 2026-04-22 | $129.22 | $129.75 | $126.52 | $127.85 | 0.8M |
| 2026-04-21 | $130.36 | $130.43 | $128.21 | $129.22 | 0.5M |
| 2026-04-20 | $130.00 | $131.18 | $129.33 | $130.25 | 1.0M |
| 2026-04-17 | $128.14 | $130.56 | $128.14 | $130.47 | 0.9M |
| 2026-04-16 | $129.03 | $130.19 | $127.53 | $128.23 | 0.7M |
| 2026-04-15 | $129.37 | $130.22 | $128.25 | $128.66 | 1.0M |
| 2026-04-14 | $129.13 | $130.46 | $128.79 | $130.05 | 0.6M |
| 2026-04-13 | $129.00 | $130.20 | $127.83 | $129.52 | 0.4M |
| 2026-04-10 | $128.60 | $129.86 | $127.76 | $129.30 | 0.4M |
| 2026-04-09 | $128.30 | $130.27 | $127.98 | $128.68 | 0.7M |
| 2026-04-08 | $127.94 | $129.37 | $127.72 | $128.62 | 0.9M |
| 2026-04-07 | $127.50 | $128.49 | $126.69 | $126.94 | 0.5M |
| 2026-04-06 | $128.47 | $129.97 | $127.58 | $127.84 | 0.4M |
| 2026-04-02 | $127.66 | $129.52 | $127.45 | $129.25 | 0.4M |
| 2026-04-01 | $125.96 | $127.84 | $125.04 | $127.38 | 0.7M |
| 2026-03-31 | $126.52 | $127.12 | $124.43 | $125.96 | 0.9M |
| 2026-03-30 | $126.22 | $127.97 | $125.46 | $126.20 | 0.8M |
| 2026-03-27 | $128.51 | $128.96 | $125.23 | $125.57 | 0.5M |
| 2026-03-26 | $127.00 | $128.89 | $127.00 | $127.83 | 0.4M |
| 2026-03-25 | $129.92 | $130.49 | $127.63 | $127.64 | 0.5M |
| 2026-03-24 | $128.83 | $130.50 | $128.44 | $128.76 | 0.6M |
| 2026-03-23 | $131.52 | $132.02 | $128.91 | $129.04 | 0.8M |
| 2026-03-20 | $131.57 | $131.77 | $129.47 | $130.44 | 1.6M |
| 2026-03-19 | $131.16 | $132.44 | $130.57 | $131.12 | 1.2M |
| 2026-03-18 | $134.36 | $135.09 | $132.08 | $132.24 | 1.0M |
| 2026-03-17 | $135.81 | $136.68 | $135.17 | $135.27 | 0.5M |
| 2026-03-16 | $135.71 | $136.65 | $132.88 | $134.95 | 0.8M |
| 2026-03-13 | $136.58 | $137.59 | $134.36 | $134.44 | 0.8M |
| 2026-03-12 | $136.04 | $137.15 | $134.90 | $135.00 | 1.1M |
| 2026-03-11 | $136.09 | $137.16 | $134.92 | $136.31 | 1.1M |
| 2026-03-10 | $135.14 | $137.32 | $134.27 | $136.65 | 1.0M |
| 2026-03-09 | $135.68 | $136.06 | $133.18 | $135.44 | 1.0M |
| 2026-03-06 | $135.64 | $137.41 | $134.30 | $136.71 | 0.8M |
| 2026-03-05 | $134.86 | $136.95 | $134.64 | $136.69 | 0.9M |
| 2026-03-04 | $135.86 | $136.13 | $133.78 | $135.86 | 0.7M |
| 2026-03-03 | $135.33 | $136.95 | $134.28 | $136.41 | 0.7M |
| 2026-03-02 | $136.34 | $137.85 | $135.32 | $137.18 | 0.8M |
| 2026-02-27 | $136.26 | $137.84 | $134.69 | $136.46 | 3.4M |
| 2026-02-26 | $133.47 | $136.14 | $133.10 | $135.78 | 1.0M |
| 2026-02-25 | $130.72 | $135.58 | $130.72 | $132.59 | 1.1M |
| 2026-02-24 | $131.01 | $131.83 | $129.78 | $131.32 | 0.9M |
| 2026-02-23 | $131.30 | $132.61 | $130.81 | $131.16 | 0.7M |
| 2026-02-20 | $130.36 | $130.92 | $128.91 | $130.85 | 0.7M |
| 2026-02-19 | $129.28 | $131.99 | $129.17 | $129.28 | 0.7M |
| 2026-02-18 | $132.23 | $133.25 | $129.93 | $129.99 | 0.8M |
| 2026-02-17 | $132.00 | $133.10 | $130.55 | $131.47 | 0.6M |
| 2026-02-13 | $129.11 | $131.22 | $127.63 | $130.79 | 0.7M |
| 2026-02-12 | $129.00 | $131.27 | $127.58 | $128.89 | 1.1M |
| 2026-02-11 | $126.72 | $128.44 | $126.40 | $127.81 | 0.7M |
| 2026-02-10 | $125.89 | $128.89 | $125.10 | $128.26 | 0.6M |
| 2026-02-09 | $125.32 | $126.34 | $123.77 | $125.63 | 0.7M |
| 2026-02-06 | $124.30 | $126.12 | $122.70 | $125.69 | 1.4M |
| 2026-02-05 | $115.90 | $126.18 | $115.90 | $123.68 | 1.9M |
| 2026-02-04 | $128.16 | $129.83 | $127.83 | $127.92 | 1.0M |
| 2026-02-03 | $126.06 | $128.18 | $126.06 | $127.57 | 0.6M |
| 2026-02-02 | $125.86 | $127.81 | $125.47 | $125.85 | 0.7M |
| 2026-01-30 | $126.54 | $127.76 | $125.35 | $127.43 | 0.7M |
| 2026-01-29 | $124.95 | $126.73 | $124.05 | $126.59 | 0.8M |
| 2026-01-28 | $127.46 | $127.46 | $123.68 | $123.97 | 0.8M |
| 2026-01-27 | $124.93 | $128.37 | $124.93 | $127.04 | 1.0M |
| 2026-01-26 | $127.14 | $127.14 | $124.25 | $124.89 | 0.6M |
| 2026-01-23 | $125.73 | $126.93 | $124.49 | $126.46 | 0.5M |