NYSE:SUI | Historical Stock Price | SUN COMMUNITIES INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1993-12-09 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.68$19.11$54.71$156.57$448.12$1,282.551993-12-092026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$40.25$80.2639,500——
2004-12-30$40.55$80.8618,800——
2004-12-29$40.40$80.5650,300——
2004-12-28$40.26$80.2859,600——
2004-12-27$40.21$80.1836,900——
2004-12-23$40.10$79.9729,000——
2004-12-22$40.47$80.7081,800——
2004-12-21$40.00$79.7751,900——
2004-12-20$39.32$78.4166,200——
2004-12-17$39.70$79.17114,600——
2004-12-16$39.04$77.8586,900——
2004-12-15$39.75$79.2787,600——
2004-12-14$39.95$79.6745,800——
2004-12-13$39.49$78.7530,000——
2004-12-10$39.40$78.57228,200——
2004-12-09$38.97$77.7131,200——
2004-12-08$38.83$77.4341,500——
2004-12-07$38.58$76.9348,400——
2004-12-06$39.25$78.2732,000——
2004-12-03$39.25$78.2750,400——
2004-12-02$38.95$77.6792,000——
2004-12-01$39.50$78.77113,500——
2004-11-30$39.43$78.6346,000——
2004-11-29$39.40$78.5754,700——
2004-11-26$39.29$78.358,200——
2004-11-24$39.15$78.0728,300——
2004-11-23$38.96$77.6983,000——
2004-11-22$38.55$76.8765,600——
2004-11-19$38.25$76.2875,000——
2004-11-18$38.98$77.7348,900——
2004-11-17$38.74$77.25138,200——
2004-11-16$39.68$79.1347,400——
2004-11-15$40.01$79.7990,700——
2004-11-12$39.98$79.7360,000——
2004-11-11$39.00$77.7738,900——
2004-11-10$38.80$77.3758,400——
2004-11-09$38.51$76.7988,300——
2004-11-08$38.71$77.1985,500——
2004-11-05$38.94$77.65101,700——
2004-11-04$39.70$79.1798,100——
2004-11-03$38.95$77.6734,000——
2004-11-02$38.60$76.9773,600——
2004-11-01$39.00$77.7748,300——
2004-10-29$38.87$77.5145,700——
2004-10-28$39.02$77.81238,900——
2004-10-27$39.25$78.27264,500——
2004-10-26$39.47$78.7159,500——
2004-10-25$38.60$76.9754,200——
2004-10-22$38.58$76.9331,000——
2004-10-21$39.37$78.5172,000——
2004-10-20$38.78$77.3368,900——
2004-10-19$38.76$77.29138,000——
2004-10-18$39.81$79.3946,400——
2004-10-15$39.70$79.1759,700——
2004-10-14$39.16$78.0956,100——
2004-10-13$39.24$78.2572,800——
2004-10-12$39.14$78.05105,300——
2004-10-11$38.97$77.7134,200——
2004-10-08$39.28$78.3343,900——
2004-10-07$39.15$78.0739,300——
2004-10-06$40.74$80.0268,700——
2004-10-05$40.44$79.4454,600——
2004-10-04$40.29$79.1461,300——
2004-10-01$39.95$78.4794,900——
2004-09-30$39.19$76.9866,300——
2004-09-29$38.52$75.6641,300——
2004-09-28$38.05$74.7463,800——
2004-09-27$37.97$74.5844,800——
2004-09-24$38.05$74.7442,900——
2004-09-23$38.08$74.8047,600——
2004-09-22$38.20$75.0499,400——
2004-09-21$38.90$76.4123,800——
2004-09-20$38.89$76.3928,500——
2004-09-17$39.28$77.1670,300——
2004-09-16$39.72$78.0280,400——
2004-09-15$39.02$76.6536,500——
2004-09-14$38.92$76.4541,400——
2004-09-13$39.37$77.3349,600——
2004-09-10$39.49$77.5747,000——
2004-09-09$39.56$77.71100,700——
2004-09-08$39.76$78.1046,100——
2004-09-07$39.70$77.9824,600——
2004-09-03$39.31$77.2221,800——
2004-09-02$39.24$77.0850,400——
2004-09-01$38.74$76.1037,500——
2004-08-31$39.00$76.6188,200——
2004-08-30$38.98$76.5730,100——
2004-08-27$38.95$76.5132,500——
2004-08-26$38.77$76.1632,800——
2004-08-25$39.13$76.8630,700——
2004-08-24$39.05$76.7139,200——
2004-08-23$38.90$76.4123,400——
2004-08-20$39.35$77.2931,000——
2004-08-19$38.50$75.6240,500——
2004-08-18$38.90$76.4141,600——
2004-08-17$38.50$75.6227,200——
2004-08-16$38.17$74.9868,400——
2004-08-13$37.39$73.4441,300——
2004-08-12$37.65$73.9653,000——
2004-08-11$37.80$74.2550,300——
2004-08-10$38.15$74.94110,100——
2004-08-09$37.83$74.31179,300——
2004-08-06$37.70$74.0577,700——
2004-08-05$37.30$73.2751,200——
2004-08-04$38.60$75.8255,600——
2004-08-03$38.09$74.8266,300——
2004-08-02$38.74$76.10107,800——
2004-07-30$37.61$73.88156,800——
2004-07-29$37.00$72.68121,800——
2004-07-28$36.78$72.2557,800——
2004-07-27$36.35$71.4055,200——
2004-07-26$36.30$71.3075,100——
2004-07-23$36.93$72.5468,900——
2004-07-22$37.46$73.5867,600——
2004-07-21$38.12$74.8864,400——
2004-07-20$38.06$74.7668,600——
2004-07-19$37.95$74.5461,400——
2004-07-16$38.25$75.1350,600——
2004-07-15$38.14$74.9253,400——
2004-07-14$38.05$74.7446,800——
2004-07-13$37.65$73.9651,600——
2004-07-12$37.83$74.3159,700——
2004-07-09$37.65$73.9695,900——
2004-07-08$37.11$72.89136,700——
2004-07-07$38.45$74.3357,100——
2004-07-06$38.17$73.7984,300——
2004-07-02$38.05$73.5687,800——
2004-07-01$37.70$72.88120,400——
2004-06-30$37.65$72.7882,600——
2004-06-29$36.85$71.2449,300——
2004-06-28$37.20$71.9195,200——
2004-06-25$37.17$71.8586,600——
2004-06-24$37.40$72.30197,600——
2004-06-23$37.50$72.4987,900——
2004-06-22$37.50$72.49100,800——
2004-06-21$37.27$72.0541,700——
2004-06-18$37.15$71.82163,900——
2004-06-17$36.85$71.24145,500——
2004-06-16$35.95$69.5039,700——
2004-06-15$35.75$69.1157,500——
2004-06-14$35.34$68.32199,600——
2004-06-10$35.88$69.3669,000——
2004-06-09$36.20$69.9841,000——
2004-06-08$36.40$70.3747,600——
2004-06-07$36.57$70.6956,100——
2004-06-04$36.32$70.21110,000——
2004-06-03$36.90$71.3350,500——
2004-06-02$37.30$72.1165,700——
2004-06-01$37.30$72.1170,600——
2004-05-28$36.98$71.4933,600——
2004-05-27$36.85$71.2461,700——
2004-05-26$36.88$71.2979,000——
2004-05-25$36.72$70.9888,600——
2004-05-24$36.02$69.6331,900——
2004-05-21$35.69$68.9994,700——
2004-05-20$35.44$68.5177,100——
2004-05-19$35.20$68.0594,600——
2004-05-18$35.88$69.36196,800——
2004-05-17$35.05$67.7679,700——
2004-05-14$35.20$68.0550,700——
2004-05-13$35.05$67.76125,900——
2004-05-12$35.00$67.66331,700——
2004-05-11$34.81$67.29225,500——
2004-05-10$34.25$66.21144,000——
2004-05-07$34.00$65.7374,800——
2004-05-06$35.54$68.7072,800——
2004-05-05$35.50$68.6355,700——
2004-05-04$35.76$69.1397,800——
2004-05-03$35.60$68.8278,300——
2004-04-30$34.95$67.56113,700——
2004-04-29$35.39$68.4184,700——
2004-04-28$36.39$70.35100,200——
2004-04-27$36.71$70.9660,600——
2004-04-26$36.35$70.27120,600——
2004-04-23$35.92$69.4490,100——
2004-04-22$36.03$69.65254,900——
2004-04-21$35.79$69.19398,600——
2004-04-20$36.12$69.82281,100——
2004-04-19$37.20$71.91118,900——
2004-04-16$36.25$70.0867,400——
2004-04-15$35.70$69.01175,800——
2004-04-14$36.31$69.01237,700——
2004-04-13$36.30$68.99167,500——
2004-04-12$36.09$68.59147,800——
2004-04-08$38.63$73.42247,700——
2004-04-07$39.15$74.4187,900——
2004-04-06$38.37$72.93100,500——
2004-04-05$40.90$77.7450,600——
2004-04-02$42.55$80.8754,000——
2004-04-01$42.82$81.3945,700——
2004-03-31$42.82$81.3962,400——
2004-03-30$41.75$79.3530,100——
2004-03-29$41.05$78.0249,400——
2004-03-26$40.80$77.5535,500——
2004-03-25$41.14$78.1940,500——
2004-03-24$41.53$78.9333,000——
2004-03-23$41.45$78.7841,900——
2004-03-22$41.30$78.5068,100——
2004-03-19$41.90$79.6455,900——
2004-03-18$41.70$79.2645,000——
2004-03-17$40.80$77.55137,100——
2004-03-16$40.60$77.1725,400——
2004-03-15$40.80$77.5544,500——
2004-03-12$41.05$78.0225,900——
2004-03-11$40.59$77.1525,800——
2004-03-10$40.75$77.4551,700——
2004-03-09$41.53$78.9325,700——
2004-03-08$41.69$79.2465,600——
2004-03-05$41.42$78.7232,100——
2004-03-04$41.20$78.3132,300——
2004-03-03$40.90$77.74102,000——
2004-03-02$40.98$77.8945,100——
2004-03-01$40.97$77.8750,800——
2004-02-27$41.15$78.2127,900——
2004-02-26$40.79$77.53155,300——
2004-02-25$40.87$77.6836,100——
2004-02-24$40.45$76.8850,300——
2004-02-23$40.10$76.22104,600——
2004-02-20$40.47$76.9249,700——
2004-02-19$40.80$77.55252,000——
2004-02-18$40.92$77.7770,500——
2004-02-17$40.62$77.2053,300——
2004-02-13$40.95$77.8348,100——
2004-02-12$41.53$78.9371,300——
2004-02-11$41.71$79.28106,200——
2004-02-10$41.10$78.12142,500——
2004-02-09$40.35$76.69146,300——
2004-02-06$40.50$76.9857,500——
2004-02-05$39.60$75.2757,000——
2004-02-04$39.45$74.98131,400——
2004-02-03$40.30$76.6066,000——
2004-02-02$39.95$75.9371,100——
2004-01-30$39.36$74.81132,300——
2004-01-29$39.10$74.3282,200——
2004-01-28$38.80$73.7559,000——
2004-01-27$39.17$74.4536,800——
2004-01-26$39.05$74.2276,800——
2004-01-23$39.12$74.3553,200——
2004-01-22$39.00$74.1346,700——
2004-01-21$38.74$73.6344,200——
2004-01-20$38.25$72.70104,200——
2004-01-16$38.55$73.2730,400——
2004-01-15$38.72$73.5961,200——
2004-01-14$38.70$73.55108,600——
2004-01-13$39.05$74.2268,300——
2004-01-12$39.00$74.13136,100——
2004-01-09$38.73$73.61108,800——
2004-01-08$38.55$73.2759,800——
2004-01-07$38.98$72.9383,600——
2004-01-06$39.08$73.11221,700——
2004-01-05$39.16$73.2635,100——
2004-01-02$39.05$73.0647,700——