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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$39.89$173.76124,900——
2012-12-28$39.11$170.3697,000——
2012-12-27$39.28$171.1098,800——
2012-12-26$39.74$170.36115,100——
2012-12-24$39.95$171.2657,900——
2012-12-21$40.00$171.48300,500——
2012-12-20$39.80$170.62125,800——
2012-12-19$39.34$168.65119,200——
2012-12-18$39.01$167.23110,400——
2012-12-17$38.79$166.29175,600——
2012-12-14$38.46$164.88128,200——
2012-12-13$38.66$165.7379,000——
2012-12-12$38.93$166.89140,500——
2012-12-11$39.78$170.53124,600——
2012-12-10$39.63$169.8987,300——
2012-12-07$39.63$169.89102,200——
2012-12-06$39.12$167.71122,100——
2012-12-05$39.24$168.22101,400——
2012-12-04$39.58$169.68118,800——
2012-12-03$39.90$171.05190,700——
2012-11-30$38.60$165.48288,200——
2012-11-29$38.39$164.58175,600——
2012-11-28$38.29$164.15255,400——
2012-11-27$38.12$163.42135,500——
2012-11-26$38.48$164.96110,000——
2012-11-23$39.07$167.4956,700——
2012-11-21$38.71$165.95105,300——
2012-11-20$39.05$167.41177,900——
2012-11-19$38.79$166.29163,000——
2012-11-16$38.42$164.70271,200——
2012-11-15$36.59$156.86227,200——
2012-11-14$37.10$159.05182,400——
2012-11-13$38.55$165.26108,200——
2012-11-12$38.98$167.11185,800——
2012-11-09$39.82$170.71270,200——
2012-11-08$40.75$174.69102,300——
2012-11-07$41.49$177.87113,300——
2012-11-06$42.12$180.57111,200——
2012-11-05$41.93$179.7592,100——
2012-11-02$41.91$179.67133,600——
2012-11-01$41.90$179.62200,300——
2012-10-31$41.98$179.97197,800——
2012-10-26$42.01$180.09285,400——
2012-10-25$42.11$180.52197,800——
2012-10-24$43.73$187.47104,500——
2012-10-23$43.57$186.78181,700——
2012-10-22$43.75$187.5596,500——
2012-10-19$44.25$189.70162,600——
2012-10-18$44.49$190.73117,600——
2012-10-17$43.92$188.2875,500——
2012-10-16$44.01$188.67102,900——
2012-10-15$43.90$188.20236,900——
2012-10-12$43.41$186.10204,300——
2012-10-11$43.53$186.61155,600——
2012-10-10$43.34$185.80131,400——
2012-10-09$43.06$184.60174,800——
2012-10-08$43.12$184.85103,900——
2012-10-05$43.71$187.38200,000——
2012-10-04$44.17$186.65197,300——
2012-10-03$44.38$187.54339,200——
2012-10-02$44.19$186.74127,700——
2012-10-01$43.84$185.26198,100——
2012-09-28$44.12$186.44497,400——
2012-09-27$44.40$187.63188,100——
2012-09-26$44.66$188.72380,000——
2012-09-25$43.91$185.56265,200——
2012-09-24$44.47$187.92212,900——
2012-09-21$44.49$188.01299,000——
2012-09-20$44.27$187.08244,600——
2012-09-19$44.25$186.99131,400——
2012-09-18$44.31$187.2593,100——
2012-09-17$44.35$187.41112,700——
2012-09-14$44.60$188.47232,800——
2012-09-13$44.41$187.67637,700——
2012-09-12$44.11$186.40485,000——
2012-09-11$44.05$186.151,710,200——
2012-09-10$45.90$193.9676,700——
2012-09-07$45.95$194.1876,700——
2012-09-06$46.00$194.39100,600——
2012-09-05$45.53$192.4088,400——
2012-09-04$46.00$194.3994,200——
2012-08-31$45.81$193.58200,600——
2012-08-30$45.98$194.3071,700——
2012-08-29$46.10$194.8169,100——
2012-08-28$46.00$194.3975,300——
2012-08-27$46.03$194.5141,600——
2012-08-24$45.90$193.96104,600——
2012-08-23$45.79$193.5044,800——
2012-08-22$46.10$194.8182,300——
2012-08-21$46.06$194.6490,000——
2012-08-20$46.39$196.0478,300——
2012-08-17$46.64$197.0948,100——
2012-08-16$46.17$195.1156,500——
2012-08-15$45.96$194.22145,000——
2012-08-14$45.87$193.8469,400——
2012-08-13$45.78$193.4687,500——
2012-08-10$45.91$194.0181,700——
2012-08-09$45.69$193.08137,700——
2012-08-08$45.98$194.30281,200——
2012-08-07$46.31$195.70128,400——
2012-08-06$46.87$198.06115,700——
2012-08-03$47.29$199.84191,200——
2012-08-02$46.89$198.15115,400——
2012-08-01$46.40$196.08236,700——
2012-07-31$46.59$196.88161,500——
2012-07-30$46.28$195.57179,100——
2012-07-27$46.52$196.5894,200——
2012-07-26$46.00$194.39135,500——
2012-07-25$46.34$195.82126,800——
2012-07-24$46.16$195.06133,100——
2012-07-23$46.15$195.02101,900——
2012-07-20$46.34$195.82108,300——
2012-07-19$46.30$195.65134,800——
2012-07-18$46.57$196.80160,200——
2012-07-17$46.59$196.88103,600——
2012-07-16$46.11$194.8598,100——
2012-07-13$45.84$193.71116,200——
2012-07-12$45.10$190.58141,300——
2012-07-11$44.64$188.64245,000——
2012-07-10$45.16$190.84242,100——
2012-07-09$45.48$192.19209,500——
2012-07-06$44.96$189.99144,700——
2012-07-05$45.25$188.56122,800——
2012-07-03$45.68$190.35129,300——
2012-07-02$45.19$188.31197,000——
2012-06-29$44.24$184.35368,400——
2012-06-28$42.69$177.89124,800——
2012-06-27$42.43$176.80167,600——
2012-06-26$41.73$173.89155,800——
2012-06-25$41.99$174.97130,600——
2012-06-22$41.97$174.891,140,900——
2012-06-21$42.45$176.89100,700——
2012-06-20$43.38$180.7684,200——
2012-06-19$43.53$181.39150,000——
2012-06-18$43.06$179.43323,400——
2012-06-15$42.99$179.14211,100——
2012-06-14$42.11$175.47146,700——
2012-06-13$41.01$170.8993,200——
2012-06-12$41.40$172.5178,900——
2012-06-11$40.84$170.18193,800——
2012-06-08$41.91$174.6498,300——
2012-06-07$41.25$171.89164,300——
2012-06-06$41.37$172.39102,700——
2012-06-05$40.72$169.68114,800——
2012-06-04$39.76$165.68127,100——
2012-06-01$39.89$166.22222,000——
2012-05-31$41.21$171.72188,800——
2012-05-30$40.50$168.76116,900——
2012-05-29$41.15$171.4788,600——
2012-05-25$40.74$169.7657,700——
2012-05-24$41.08$171.18100,000——
2012-05-23$41.11$171.30173,000——
2012-05-22$41.28$172.01118,000——
2012-05-21$41.40$172.51108,100——
2012-05-18$40.67$169.47114,700——
2012-05-17$41.22$171.76206,600——
2012-05-16$42.32$176.35208,900——
2012-05-15$42.71$177.97184,000——
2012-05-14$42.79$178.3083,000——
2012-05-11$43.47$181.1489,000——
2012-05-10$43.78$182.43113,900——
2012-05-09$43.52$181.35139,000——
2012-05-08$43.82$182.60185,700——
2012-05-07$44.11$183.81212,000——
2012-05-04$43.79$182.47135,300——
2012-05-03$44.12$183.85130,800——
2012-05-02$43.98$183.2689,000——
2012-05-01$43.81$182.55216,000——
2012-04-30$43.75$182.30180,000——
2012-04-27$43.78$182.43212,100——
2012-04-26$43.22$180.10157,900——
2012-04-25$43.16$179.85203,600——
2012-04-24$42.64$177.6879,200——
2012-04-23$41.88$174.51123,500——
2012-04-20$42.49$177.05172,100——
2012-04-19$42.06$175.26298,300——
2012-04-18$41.76$174.01160,100——
2012-04-17$41.86$174.43142,800——
2012-04-16$41.90$174.60201,600——
2012-04-13$41.09$171.22142,500——
2012-04-12$41.25$171.89204,200——
2012-04-11$41.50$170.30219,200——
2012-04-10$41.13$168.79268,900——
2012-04-09$42.30$173.59142,800——
2012-04-05$42.95$176.25181,000——
2012-04-04$43.16$177.12176,400——
2012-04-03$43.58$178.84220,100——
2012-04-02$43.61$178.96237,400——
2012-03-30$43.33$177.81246,200——
2012-03-29$43.14$177.0394,200——
2012-03-28$43.16$177.12126,300——
2012-03-27$43.26$177.53127,100——
2012-03-26$43.24$177.44137,700——
2012-03-23$42.93$176.17229,900——
2012-03-22$42.94$176.21308,100——
2012-03-21$43.10$176.87173,800——
2012-03-20$43.11$176.91198,700——
2012-03-19$43.22$177.36369,600——
2012-03-16$43.11$176.91514,900——
2012-03-15$43.24$177.44138,300——
2012-03-14$43.12$176.95144,400——
2012-03-13$43.55$178.72219,400——
2012-03-12$43.34$177.85178,500——
2012-03-09$42.97$176.34247,800——
2012-03-08$42.56$174.65232,100——
2012-03-07$42.15$172.97143,900——
2012-03-06$41.81$171.58215,200——
2012-03-05$42.08$172.68233,500——
2012-03-02$41.40$169.89179,600——
2012-03-01$41.51$170.35174,000——
2012-02-29$41.39$169.85335,300——
2012-02-28$41.32$169.57190,500——
2012-02-27$41.43$170.02203,800——
2012-02-24$40.57$166.49135,000——
2012-02-23$40.71$167.06225,900——
2012-02-22$40.46$166.04168,000——
2012-02-21$40.57$166.49204,600——
2012-02-17$40.80$167.43165,500——
2012-02-16$40.77$167.31201,400——
2012-02-15$39.93$163.86167,600——
2012-02-14$40.09$164.52137,600——
2012-02-13$40.87$167.72178,900——
2012-02-10$40.09$164.52110,600——
2012-02-09$40.44$165.95166,800——
2012-02-08$40.93$167.96200,000——
2012-02-07$40.60$166.61152,100——
2012-02-06$40.78$167.35183,300——
2012-02-03$41.51$170.35212,700——
2012-02-02$40.91$167.88170,100——
2012-02-01$41.21$169.11384,800——
2012-01-31$40.11$164.60863,000——
2012-01-30$39.90$163.74170,200——
2012-01-27$40.49$166.16330,300——
2012-01-26$40.45$166.00290,300——
2012-01-25$39.71$162.96395,300——
2012-01-24$38.82$159.31292,100——
2012-01-23$38.27$157.05175,500——
2012-01-20$38.02$156.02341,500——
2012-01-19$37.61$154.34214,000——
2012-01-18$37.80$155.12245,200——
2012-01-17$37.70$154.71218,000——
2012-01-13$37.70$154.71670,200——
2012-01-12$37.16$152.49722,600——
2012-01-11$36.40$149.384,109,300——
2012-01-10$36.16$148.39431,100——
2012-01-09$37.71$154.75132,200——
2012-01-06$37.50$153.89134,100——
2012-01-05$37.53$154.01131,400——
2012-01-04$37.09$152.21233,400——
2012-01-03$36.96$151.67168,300——