NYSE - Nasdaq Real Time Price
USD
Sun Communities, Inc. (SUI)
113.26
+1.02
(+0.91%)
At close: October 30 at 4:00:02 PM EDT
113.26
0.00
(0.00%)
After hours: October 30 at 4:19:14 PM EDT
Trade SUI on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
113.41
114.18
112.72
113.26
113.26
1,702,400
Oct 29, 2026
111.04
112.53
110.58
112.24
112.24
1,505,100
Oct 28, 2026
112.76
113.47
109.95
110.18
110.18
2,223,100
Oct 27, 2026
119.52
121.23
114.83
114.97
114.97
2,271,200
Oct 26, 2026
120.24
120.95
119.16
119.84
119.84
1,005,300
Oct 23, 2026
121.01
121.01
118.40
120.24
120.24
1,012,500
Oct 22, 2026
117.23
120.32
116.75
119.86
119.86
1,224,300
Oct 21, 2026
119.01
119.01
115.75
116.46
116.46
1,256,900
Oct 20, 2026
118.76
119.90
118.16
119.43
119.43
1,185,100
Oct 19, 2026
117.16
117.93
116.67
117.55
117.55
1,094,600
Oct 16, 2026
116.62
118.12
115.89
118.08
118.08
1,119,200
Oct 15, 2026
116.40
117.28
115.61
115.91
115.91
1,118,400
Oct 14, 2026
112.88
114.79
112.60
114.24
114.24
825,700
Oct 13, 2026
115.82
115.82
112.69
112.95
112.95
1,106,500
Oct 12, 2026
114.02
114.51
112.74
114.46
114.46
834,300
Oct 9, 2026
112.26
114.55
111.96
114.00
114.00
1,126,300
Oct 8, 2026
110.85
112.68
110.63
111.80
111.80
1,439,300
Oct 7, 2026
112.16
112.20
110.77
110.79
110.79
1,504,800
Oct 6, 2026
111.94
113.29
111.84
112.07
112.07
1,304,100
Oct 5, 2026
110.66
112.37
110.33
111.84
111.84
1,283,900
Oct 2, 2026
110.26
111.31
109.85
110.75
110.75
1,058,600
Oct 1, 2026
110.19
110.92
109.77
110.00
110.00
1,018,300
Sep 30, 2026
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 30, 2026
111.36
111.70
110.53
110.78
110.78
1,112,800
Sep 29, 2026
111.90
113.05
111.05
111.89
110.77
959,200
Sep 28, 2026
112.23
113.35
111.67
112.28
111.16
1,550,200
Sep 25, 2026
111.43
112.56
110.39
112.26
111.14
757,400
Sep 24, 2026
112.71
113.13
110.94
111.13
110.02
784,800
Sep 23, 2026
113.63
114.70
112.28
112.32
111.20
916,400
Sep 22, 2026
113.87
115.05
113.58
113.77
112.63
1,126,300
Sep 21, 2026
113.82
115.02
113.18
113.74
112.60
1,423,000
Sep 18, 2026
114.50
115.16
113.74
113.75
112.61
2,797,000
Sep 17, 2026
115.54
116.39
114.89
114.95
113.80
994,800
Sep 16, 2026
116.51
117.80
114.23
114.89
113.74
1,216,100
Sep 15, 2026
118.10
118.10
116.75
117.13
115.96
928,100
Sep 14, 2026
115.31
118.38
115.22
118.04
116.86
1,094,200
Sep 11, 2026
115.13
115.82
113.80
114.48
113.33
712,000
Sep 10, 2026
116.60
116.71
114.61
114.93
113.78
839,400
Sep 9, 2026
117.50
117.80
115.60
116.04
114.88
786,200
Sep 8, 2026
119.49
120.43
117.62
117.65
116.47
978,800
Sep 4, 2026
119.24
120.79
118.95
119.44
118.24
911,200
Sep 3, 2026
121.63
121.72
119.53
119.85
118.65
977,900
Sep 2, 2026
121.75
122.43
120.22
121.24
120.03
1,280,400
Sep 1, 2026
121.74
122.71
120.53
121.44
120.22
1,571,900
Aug 31, 2026
122.29
122.80
121.27
121.42
120.20
1,552,900
Aug 28, 2026
123.57
124.60
122.59
122.92
121.69
1,358,900
Aug 27, 2026
125.56
126.07
123.19
123.19
121.96
1,421,900
Aug 26, 2026
125.56
126.40
124.49
125.24
123.99
1,434,300
Aug 25, 2026
123.03
126.23
123.03
125.94
124.68
1,739,800
Aug 24, 2026
121.89
123.94
121.89
123.43
122.19
1,052,400
Aug 21, 2026
122.41
122.92
121.21
121.66
120.44
1,314,500
Aug 20, 2026
121.21
122.71
121.02
122.29
121.07
1,181,800
Aug 19, 2026
120.21
124.52
120.21
122.06
120.84
16,868,800
Aug 18, 2026
122.00
123.17
120.13
120.17
118.97
1,570,100
Aug 17, 2026
122.71
123.17
121.30
121.36
120.15
2,361,700
Aug 14, 2026
123.94
125.55
123.11
123.29
122.06
2,697,600
Aug 13, 2026
118.59
120.38
118.59
120.19
118.99
620,100
Aug 12, 2026
118.00
118.70
117.74
118.34
117.16
713,800
Aug 11, 2026
118.36
120.05
117.97
118.67
117.48
704,100
Aug 10, 2026
119.52
119.61
118.30
118.57
117.38
836,000
Aug 7, 2026
120.02
121.10
119.43
120.44
119.23
810,800
Aug 6, 2026
121.68
122.02
119.55
120.32
119.12
630,500
Aug 5, 2026
121.56
122.26
119.58
120.86
119.65
930,200
Aug 4, 2026
121.11
122.26
119.79
121.67
120.45
1,129,500
Aug 3, 2026
123.54
125.46
122.10
122.46
121.23
1,194,300
Jul 31, 2026
124.16
124.84
122.84
123.48
122.24
853,400
Jul 30, 2026
126.92
127.23
122.69
124.43
123.18
1,433,300
Jul 29, 2026
124.40
128.13
122.95
127.94
126.66
4,136,700
Jul 28, 2026
123.00
127.45
122.05
124.09
122.85
5,431,600
Jul 27, 2026
121.72
122.96
120.72
121.44
120.22
3,186,700
Jul 24, 2026
120.82
122.07
120.22
121.83
120.61
2,590,200
Jul 23, 2026
119.73
121.25
119.32
120.00
118.80
2,483,100
Jul 22, 2026
119.35
120.01
118.86
119.66
118.46
1,214,100
Jul 21, 2026
119.99
120.09
118.95
119.04
117.85
808,000
Jul 20, 2026
121.55
122.87
119.92
120.20
119.00
788,300
Jul 17, 2026
122.93
123.33
120.76
121.46
120.24
1,606,000
Jul 16, 2026
118.93
122.19
118.93
121.97
120.75
3,646,600
Jul 15, 2026
120.46
121.65
118.12
118.39
117.20
2,098,500
Jul 14, 2026
120.70
120.77
119.56
119.78
118.58
2,362,700
Jul 13, 2026
119.04
121.57
119.04
120.80
119.59
1,056,100
Jul 10, 2026
119.98
120.16
118.00
118.88
117.69
657,000
Jul 9, 2026
119.68
120.12
118.33
118.74
117.55
864,600
Jul 8, 2026
121.26
121.54
119.15
119.16
117.97
734,300
Jul 7, 2026
123.70
124.84
122.11
122.29
121.07
1,078,900
Jul 6, 2026
123.39
123.39
121.48
122.18
120.96
1,248,400
Jul 2, 2026
121.90
123.91
121.90
123.63
122.39
1,070,000
Jul 1, 2026
119.54
122.24
119.19
120.78
119.57
1,373,300
Jun 30, 2026
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
120.00
120.17
118.66
119.91
118.71
1,422,900
Jun 29, 2026
121.26
121.34
119.54
121.23
118.91
967,500
Jun 26, 2026
118.92
121.74
118.92
121.25
118.93
2,709,400
Jun 25, 2026
119.02
119.64
117.46
118.58
116.31
1,084,300
Jun 24, 2026
119.99
121.26
118.37
119.93
117.63
1,153,500
Jun 23, 2026
119.24
120.44
117.79
119.50
117.21
1,285,000
Jun 22, 2026
122.67
122.67
117.56
118.29
116.02
1,259,200
Jun 18, 2026
123.33
123.33
118.30
118.46
116.19
1,610,400
Jun 17, 2026
123.29
124.28
121.60
121.90
119.56
949,100
Jun 16, 2026
124.64
125.10
123.26
124.18
121.80
878,400
Jun 15, 2026
126.85
127.59
124.10
124.41
122.03
962,600
Jun 12, 2026
125.69
127.14
124.66
126.95
124.52
895,000
Jun 11, 2026
127.03
128.05
125.77
125.85
123.44
768,500
Jun 10, 2026
125.72
127.65
125.18
126.64
124.21
1,493,700
Jun 9, 2026
121.98
125.51
121.74
124.73
122.34
1,830,800
Jun 8, 2026
123.80
124.18
121.77
122.19
119.85
1,446,600
Jun 5, 2026
121.81
124.54
121.81
123.69
121.32
1,352,600
Jun 4, 2026
122.26
123.07
119.90
122.69
120.34
1,839,500
Jun 3, 2026
120.86
123.56
120.35
120.53
118.22
1,163,000
Jun 2, 2026
120.70
122.98
120.41
121.26
118.94
848,000
Jun 1, 2026
122.69
123.99
120.35
120.35
118.04
973,800
May 29, 2026
124.21
124.70
121.99
123.66
121.29
2,443,600
May 28, 2026
124.16
125.81
123.14
125.00
122.61
1,082,100
May 27, 2026
124.14
126.38
124.14
124.78
122.39
831,500
May 26, 2026
127.65
128.61
123.85
124.87
122.48
852,000
May 22, 2026
126.58
127.98
125.53
127.75
125.30
947,500
May 21, 2026
122.79
126.43
122.24
126.29
123.87
1,007,800
May 20, 2026
121.85
123.01
121.01
122.99
120.63
809,700
May 19, 2026
121.36
122.68
120.73
121.94
119.60
646,100
May 18, 2026
120.96
122.44
120.96
121.51
119.18
596,600
May 15, 2026
122.51
122.51
120.19
120.41
118.10
758,500
May 14, 2026
123.24
123.75
121.38
121.87
119.54
711,400
May 13, 2026
124.18
125.19
123.79
124.28
121.90
721,900
May 12, 2026
126.15
126.25
124.59
124.91
122.52
642,400
May 11, 2026
126.28
126.85
124.84
125.79
123.38
869,400
May 8, 2026
126.22
126.42
124.70
125.94
123.53
794,000
May 7, 2026
126.39
126.94
124.69
126.07
123.65
842,100
May 6, 2026
125.61
127.77
124.98
125.92
123.51
961,000
May 5, 2026
124.66
125.64
123.32
125.27
122.87
536,800
May 4, 2026
125.91
127.15
123.70
124.77
122.38
575,400
May 1, 2026
128.22
129.06
126.14
126.55
124.13
679,300
Apr 30, 2026
127.00
128.47
126.85
127.84
125.39
1,062,400
Apr 29, 2026
127.72
128.26
125.04
126.56
124.14
908,000
Apr 28, 2026
126.84
129.94
126.70
128.30
125.84
1,565,300
Apr 27, 2026
129.71
130.41
127.49
127.64
125.19
770,000
Apr 24, 2026
129.39
130.24
128.80
129.83
127.34
636,900
Apr 23, 2026
128.34
130.06
128.31
129.60
127.12
870,100
Apr 22, 2026
129.22
129.75
126.52
127.85
125.40
802,900
Apr 21, 2026
130.36
130.43
128.21
129.22
126.74
501,100
Apr 20, 2026
130.00
131.18
129.33
130.25
127.75
1,045,900
Apr 17, 2026
128.14
130.56
128.14
130.47
127.97
860,400
Apr 16, 2026
129.03
130.19
127.53
128.23
125.77
702,900
Apr 15, 2026
129.37
130.22
128.25
128.66
126.20
954,600
Apr 14, 2026
129.13
130.46
128.79
130.05
127.56
598,900
Apr 13, 2026
129.00
130.20
127.83
129.52
127.04
414,600
Apr 10, 2026
128.60
129.86
127.76
129.30
126.82
430,700
Apr 9, 2026
128.30
130.27
127.98
128.68
126.22
715,200
Apr 8, 2026
127.94
129.37
127.72
128.62
126.16
876,200
Apr 7, 2026
127.50
128.49
126.69
126.94
124.51
496,400
Apr 6, 2026
128.47
129.97
127.58
127.84
125.39
363,900
Apr 2, 2026
127.66
129.52
127.45
129.25
126.77
391,300
Apr 1, 2026
125.96
127.84
125.04
127.38
124.94
692,900
Mar 31, 2026
1.12
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
126.52
127.12
124.43
125.96
123.55
898,500
Mar 30, 2026
126.22
127.97
125.46
126.20
122.68
793,800
Mar 27, 2026
128.51
128.96
125.23
125.57
122.07
489,100
Mar 26, 2026
127.00
128.89
127.00
127.83
124.27
440,500
Mar 25, 2026
129.92
130.49
127.63
127.64
124.08
484,700
Mar 24, 2026
128.83
130.50
128.44
128.76
125.17
614,400
Mar 23, 2026
131.52
132.02
128.91
129.04
125.44
819,900
Mar 20, 2026
131.57
131.77
129.47
130.44
126.81
1,628,600
Mar 19, 2026
131.16
132.44
130.57
131.12
127.47
1,240,300
Mar 18, 2026
134.36
135.09
132.08
132.24
128.56
996,800
Mar 17, 2026
135.81
136.68
135.17
135.27
131.50
526,000
Mar 16, 2026
135.71
136.65
132.88
134.95
131.19
781,100
Mar 13, 2026
136.58
137.59
134.36
134.44
130.69
809,900
Mar 12, 2026
136.04
137.15
134.90
135.00
131.24
1,117,400
Mar 11, 2026
136.09
137.16
134.92
136.31
132.51
1,055,500
Mar 10, 2026
135.14
137.32
134.27
136.65
132.84
999,700
Mar 9, 2026
135.68
136.06
133.18
135.44
131.67
981,100
Mar 6, 2026
135.64
137.41
134.30
136.71
132.90
846,800
Mar 5, 2026
134.86
136.95
134.64
136.69
132.88
850,200
Mar 4, 2026
135.86
136.13
133.78
135.86
132.07
736,400
Mar 3, 2026
135.33
136.95
134.28
136.41
132.61
660,000
Mar 2, 2026
136.34
137.85
135.32
137.18
133.36
768,500
Feb 27, 2026
136.26
137.84
134.69
136.46
132.66
3,437,100
Feb 26, 2026
133.47
136.14
133.10
135.78
132.00
995,600
Feb 25, 2026
130.72
135.58
130.72
132.59
128.90
1,139,200
Feb 24, 2026
131.01
131.83
129.78
131.32
127.66
915,400
Feb 23, 2026
131.30
132.61
130.81
131.16
127.51
724,300
Feb 20, 2026
130.36
130.92
128.91
130.85
127.20
711,300
Feb 19, 2026
129.28
131.99
129.17
129.28
125.68
690,200
Feb 18, 2026
132.23
133.25
129.93
129.99
126.37
782,200
Feb 17, 2026
132.00
133.10
130.55
131.47
127.81
636,000
Feb 13, 2026
129.11
131.22
127.63
130.79
127.15
735,000
Feb 12, 2026
129.00
131.27
127.58
128.89
125.30
1,148,900
Feb 11, 2026
126.72
128.44
126.40
127.81
124.25
672,300
Feb 10, 2026
125.89
128.89
125.10
128.26
124.69
620,800
Feb 9, 2026
125.32
126.34
123.77
125.63
122.13
663,100
Feb 6, 2026
124.30
126.12
122.70
125.69
122.19
1,402,500
Feb 5, 2026
115.90
126.18
115.90
123.68
120.23
1,882,900
Feb 4, 2026
128.16
129.83
127.83
127.92
124.36
1,010,100
Feb 3, 2026
126.06
128.18
126.06
127.57
124.02
645,700
Feb 2, 2026
125.86
127.81
125.47
125.85
122.34
667,100
Jan 30, 2026
126.54
127.76
125.35
127.43
123.88
746,200
Jan 29, 2026
124.95
126.73
124.05
126.59
123.06
813,600
Jan 28, 2026
127.46
127.46
123.68
123.97
120.52
804,400
Jan 27, 2026
124.93
128.37
124.93
127.04
123.50
968,000
Jan 26, 2026
127.14
127.14
124.25
124.89
121.41
555,600
Jan 23, 2026
125.73
126.93
124.49
126.46
122.94
505,600
Jan 22, 2026
125.69
126.60
125.16
125.57
122.07
601,700
Jan 21, 2026
126.65
127.48
124.84
124.98
121.50
977,100
Jan 20, 2026
129.85
130.03
125.72
125.99
122.48
828,500
Jan 16, 2026
126.77
130.30
126.49
130.22
126.59
568,500
Jan 15, 2026
126.92
129.04
126.92
127.40
123.85
492,500
Jan 14, 2026
124.35
126.75
124.35
126.64
123.11
469,800
Jan 13, 2026
124.54
125.29
123.20
124.74
121.26
534,900
Jan 12, 2026
126.82
127.23
123.87
124.09
120.63
715,100
Jan 9, 2026
125.31
126.16
124.81
126.11
122.60
635,500
Jan 8, 2026
121.96
125.99
121.96
125.51
122.01
691,000
Jan 7, 2026
123.21
124.15
122.37
122.76
119.34
784,800
Jan 6, 2026
120.56
122.87
120.56
122.85
119.43
862,300
Jan 5, 2026
122.13
122.13
120.04
121.14
117.76
589,400
Jan 2, 2026
123.59
123.59
121.39
122.13
118.73
492,300
Dec 31, 2025
1.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
124.63
124.71
123.76
123.91
120.46
465,400
Dec 30, 2025
124.72
125.69
124.50
125.47
120.96
487,200
Dec 29, 2025
124.00
124.92
123.99
124.82
120.34
355,600
Dec 26, 2025
124.76
124.76
123.81
124.26
119.80
316,200
Dec 24, 2025
123.78
124.74
123.69
124.45
119.98
194,800
Dec 23, 2025
123.34
124.08
122.53
123.41
118.98
582,100
Dec 22, 2025
122.22
124.01
121.72
123.19
118.77
674,900
Dec 19, 2025
123.50
123.50
121.49
122.74
118.33
2,058,300
Dec 18, 2025
123.77
124.65
122.70
122.93
118.51
968,800
Dec 17, 2025
122.65
124.54
122.53
124.13
119.67
1,165,300
Dec 16, 2025
124.31
124.62
122.73
123.23
118.80
1,025,900
Dec 15, 2025
122.81
123.99
121.33
123.89
119.44
1,026,200
Dec 12, 2025
123.41
124.09
121.51
122.20
117.81
859,800
Dec 11, 2025
122.80
125.45
122.64
123.18
118.76
1,249,100
Dec 10, 2025
123.44
124.41
122.13
122.14
117.75
1,069,400
Dec 9, 2025
125.38
126.68
122.81
123.04
118.62
813,100
Dec 8, 2025
127.70
129.18
125.47
125.53
121.02
761,800
Dec 5, 2025
127.37
128.33
126.49
128.23
123.62
662,200
Dec 4, 2025
127.71
129.68
127.09
127.33
122.76
541,200
Dec 3, 2025
127.37
128.21
126.75
127.34
122.77
686,700
Dec 2, 2025
128.40
128.53
126.34
127.26
122.69
406,300
Dec 1, 2025
128.67
128.67
127.67
128.16
123.56
597,700
Nov 28, 2025
128.78
130.00
127.44
128.84
124.21
372,200
Nov 26, 2025
128.32
130.01
128.25
128.58
123.96
548,900
Nov 25, 2025
128.77
130.18
128.46
128.52
123.90
428,000
Nov 24, 2025
127.87
128.93
126.15
128.82
124.19
769,400
Nov 21, 2025
125.84
128.57
125.39
128.23
123.62
698,700
Nov 20, 2025
126.14
127.05
124.81
125.21
120.71
572,300
Nov 19, 2025
126.60
126.60
125.09
125.52
121.01
449,300
Nov 18, 2025
125.66
126.66
125.12
125.44
120.93
360,800
Nov 17, 2025
127.33
127.33
125.29
125.79
121.27
328,900
Nov 14, 2025
126.12
127.19
125.62
126.82
122.26
368,700
Nov 13, 2025
126.74
127.09
125.36
125.51
121.00
556,400
Nov 12, 2025
126.98
128.47
126.88
126.89
122.33
549,600
Nov 11, 2025
126.49
128.53
126.49
127.87
123.28
585,900
Nov 10, 2025
126.17
126.65
125.24
125.87
121.35
396,200
Nov 7, 2025
124.54
126.70
124.54
126.62
122.07
720,200
Nov 6, 2025
124.93
126.42
124.06
124.20
119.74
468,900
Nov 5, 2025
124.95
125.83
124.43
125.05
120.56
766,100
Nov 4, 2025
123.72
125.07
123.24
124.80
120.32
592,400
Nov 3, 2025
124.65
126.12
123.41
124.52
120.05
1,348,000
Oct 31, 2025
124.15
126.65
122.19
126.60
122.05
1,624,600
