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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$150.10$851.48413,400——
2019-12-30$148.70$843.54346,500——
2019-12-27$149.16$841.89443,200——
2019-12-26$148.83$840.03216,800——
2019-12-24$148.33$837.21145,200——
2019-12-23$147.70$833.65515,800——
2019-12-20$149.51$843.871,987,500——
2019-12-19$148.21$836.531,439,700——
2019-12-18$149.00$840.991,446,000——
2019-12-17$149.20$842.121,420,500——
2019-12-16$151.86$857.131,426,600——
2019-12-13$153.14$864.36869,200——
2019-12-12$153.46$866.16782,000——
2019-12-11$156.48$883.21457,700——
2019-12-10$158.39$893.99403,500——
2019-12-09$159.41$899.75425,200——
2019-12-06$159.00$897.43533,500——
2019-12-05$160.99$908.67504,200——
2019-12-04$161.60$912.11982,400——
2019-12-03$161.48$911.43489,500——
2019-12-02$162.36$916.40562,500——
2019-11-29$164.71$929.66281,300——
2019-11-27$165.29$932.94577,300——
2019-11-26$164.99$931.241,228,700——
2019-11-25$159.92$902.63699,900——
2019-11-22$158.68$895.63519,500——
2019-11-21$157.82$890.77576,300——
2019-11-20$162.74$918.54502,600——
2019-11-19$163.67$923.79545,200——
2019-11-18$161.46$911.32378,200——
2019-11-15$159.43$899.86348,800——
2019-11-14$157.83$890.83368,400——
2019-11-13$157.20$887.27805,200——
2019-11-12$154.63$872.77426,800——
2019-11-11$155.22$876.10682,900——
2019-11-08$153.80$868.08467,400——
2019-11-07$154.72$873.28488,100——
2019-11-06$156.30$882.19710,300——
2019-11-05$155.25$876.271,007,500——
2019-11-04$159.54$900.48625,100——
2019-11-01$162.71$918.37711,900——
2019-10-31$162.65$918.04568,700——
2019-10-30$160.37$905.17547,500——
2019-10-29$158.85$896.59488,000——
2019-10-28$158.57$895.01430,700——
2019-10-25$157.43$888.57390,000——
2019-10-24$158.46$894.39588,400——
2019-10-23$155.00$874.86494,800——
2019-10-22$155.58$878.13382,700——
2019-10-21$156.67$884.28487,400——
2019-10-18$155.79$879.32613,700——
2019-10-17$153.29$865.21525,400——
2019-10-16$153.00$863.57381,300——
2019-10-15$153.37$865.66420,100——
2019-10-14$152.59$861.25223,700——
2019-10-11$152.10$858.49438,900——
2019-10-10$152.82$862.55320,300——
2019-10-09$152.53$860.92352,800——
2019-10-08$152.18$858.94388,300——
2019-10-07$152.63$861.48369,100——
2019-10-04$152.25$859.34331,200——
2019-10-03$150.93$851.89520,900——
2019-10-02$149.12$841.67426,400——
2019-10-01$148.55$838.45447,700——
2019-09-30$148.45$837.89464,000——
2019-09-27$148.28$836.93394,600——
2019-09-26$151.29$849.68469,100——
2019-09-25$150.54$845.47508,300——
2019-09-24$150.85$847.21805,700——
2019-09-23$149.17$837.78810,000——
2019-09-20$149.83$841.482,073,500——
2019-09-19$147.95$830.93651,400——
2019-09-18$147.77$829.91830,900——
2019-09-17$148.35$833.17632,800——
2019-09-16$147.06$825.93610,100——
2019-09-13$145.66$818.061,067,700——
2019-09-12$145.94$819.64564,700——
2019-09-11$144.55$811.83744,100——
2019-09-10$140.45$788.80798,500——
2019-09-09$143.84$807.84749,300——
2019-09-06$149.51$839.69400,100——
2019-09-05$148.29$832.83507,300——
2019-09-04$150.69$846.31458,800——
2019-09-03$149.66$840.53495,300——
2019-08-30$147.80$830.08380,300——
2019-08-29$147.80$830.08495,100——
2019-08-28$147.60$828.96464,700——
2019-08-27$148.66$834.91808,300——
2019-08-26$147.30$827.28413,200——
2019-08-23$147.82$830.20499,900——
2019-08-22$148.06$831.54255,200——
2019-08-21$146.83$824.64411,500——
2019-08-20$146.70$823.90435,500——
2019-08-19$146.72$824.02406,500——
2019-08-16$146.03$820.14513,000——
2019-08-15$144.84$813.46548,400——
2019-08-14$142.10$798.07474,200——
2019-08-13$142.75$801.72553,800——
2019-08-12$142.49$800.26512,600——
2019-08-09$141.23$793.18485,800——
2019-08-08$139.80$785.15372,100——
2019-08-07$137.76$773.70445,100——
2019-08-06$135.14$758.98318,700——
2019-08-05$133.10$747.52287,400——
2019-08-02$134.98$758.08284,500——
2019-08-01$133.93$752.19342,800——
2019-07-31$132.81$745.90487,200——
2019-07-30$133.45$749.49350,700——
2019-07-29$134.11$753.20324,100——
2019-07-26$133.16$747.86557,300——
2019-07-25$132.30$743.03720,300——
2019-07-24$131.34$737.64570,500——
2019-07-23$132.54$744.38490,200——
2019-07-22$131.03$735.90388,700——
2019-07-19$131.39$737.92402,900——
2019-07-18$133.97$752.41290,200——
2019-07-17$133.48$749.66380,100——
2019-07-16$133.75$751.17305,700——
2019-07-15$134.00$752.58278,100——
2019-07-12$133.62$750.44566,700——
2019-07-11$134.50$755.39386,100——
2019-07-10$136.16$764.71527,600——
2019-07-09$135.54$761.23572,700——
2019-07-08$134.30$754.26331,500——
2019-07-05$133.01$747.02352,900——
2019-07-03$133.54$749.99432,000——
2019-07-02$131.77$740.05687,800——
2019-07-01$129.53$727.47702,800——
2019-06-28$128.19$719.95979,500——
2019-06-27$126.60$711.02375,500——
2019-06-26$126.10$704.00630,200——
2019-06-25$128.33$716.45494,600——
2019-06-24$129.38$722.31522,700——
2019-06-21$129.85$724.931,133,200——
2019-06-20$129.91$725.27760,600——
2019-06-19$129.96$725.55461,700——
2019-06-18$129.33$722.03436,400——
2019-06-17$129.59$723.48490,400——
2019-06-14$129.12$720.86339,200——
2019-06-13$129.11$720.80296,600——
2019-06-12$128.95$719.91322,200——
2019-06-11$128.63$718.12502,400——
2019-06-10$129.00$720.19384,900——
2019-06-07$129.78$724.54435,100——
2019-06-06$129.24$721.53525,800——
2019-06-05$129.19$721.25594,700——
2019-06-04$126.14$704.22641,500——
2019-06-03$127.25$710.42899,500——
2019-05-31$126.27$704.951,222,900——
2019-05-30$123.54$689.71767,600——
2019-05-29$122.50$683.902,282,900——
2019-05-28$125.73$701.934,244,400——
2019-05-24$126.13$704.17616,400——
2019-05-23$126.09$703.94560,300——
2019-05-22$124.28$693.84653,700——
2019-05-21$124.35$694.23449,100——
2019-05-20$123.23$687.98472,900——
2019-05-17$125.36$699.87406,200——
2019-05-16$125.14$698.64448,000——
2019-05-15$124.14$693.06330,600——
2019-05-14$123.42$689.04719,300——
2019-05-13$124.37$694.34461,100——
2019-05-10$122.96$686.47484,900——
2019-05-09$122.06$681.44409,100——
2019-05-08$121.15$676.36378,000——
2019-05-07$121.84$680.21300,500——
2019-05-06$123.92$691.83261,600——
2019-05-03$123.71$690.65492,600——
2019-05-02$123.84$691.38284,400——
2019-05-01$123.77$690.99724,800——
2019-04-30$123.08$687.14428,700——
2019-04-29$121.62$678.99505,100——
2019-04-26$122.11$681.72521,200——
2019-04-25$122.24$682.45995,500——
2019-04-24$120.66$673.63398,800——
2019-04-23$119.60$667.71506,200——
2019-04-22$117.66$656.88363,900——
2019-04-18$119.24$665.70476,500——
2019-04-17$117.59$656.49621,800——
2019-04-16$116.56$650.74526,600——
2019-04-15$120.01$670.00269,200——
2019-04-12$120.90$674.97272,400——
2019-04-11$120.17$670.89193,800——
2019-04-10$120.19$671.00322,800——
2019-04-09$118.90$663.80270,500——
2019-04-08$119.82$668.94302,000——
2019-04-05$120.52$672.85279,400——
2019-04-04$120.09$670.45246,900——
2019-04-03$120.28$671.51245,600——
2019-04-02$120.46$672.51545,700——
2019-04-01$119.27$665.87371,000——
2019-03-29$118.52$661.68436,800——
2019-03-28$118.62$662.24311,900——
2019-03-27$118.18$655.59290,300——
2019-03-26$118.88$659.48191,100——
2019-03-25$117.90$654.04296,700——
2019-03-22$118.06$654.93390,100——
2019-03-21$117.43$651.43359,500——
2019-03-20$115.39$640.12539,100——
2019-03-19$115.48$640.62456,100——
2019-03-18$116.07$643.89390,700——
2019-03-15$118.28$656.15574,100——
2019-03-14$117.61$652.43264,500——
2019-03-13$117.36$651.05310,700——
2019-03-12$117.84$653.71293,200——
2019-03-11$117.58$652.27318,800——
2019-03-08$115.98$643.39263,000——
2019-03-07$115.69$641.78258,600——
2019-03-06$115.48$640.62279,900——
2019-03-05$115.43$640.34346,500——
2019-03-04$115.02$638.06485,200——
2019-03-01$113.79$631.24443,300——
2019-02-28$113.57$630.02737,400——
2019-02-27$113.28$628.41390,400——
2019-02-26$113.59$630.13573,500——
2019-02-25$113.49$629.58566,000——
2019-02-22$113.76$631.08532,200——
2019-02-21$113.83$631.46650,500——
2019-02-20$114.03$632.57446,500——
2019-02-19$114.65$636.01384,700——
2019-02-15$114.55$635.46345,200——
2019-02-14$113.68$630.63229,600——
2019-02-13$113.25$628.25370,200——
2019-02-12$111.67$619.48407,200——
2019-02-11$113.56$629.97413,100——
2019-02-08$113.53$629.80211,600——
2019-02-07$113.25$628.25335,900——
2019-02-06$111.93$620.92192,200——
2019-02-05$111.59$619.04246,800——
2019-02-04$111.06$616.10222,200——
2019-02-01$110.00$610.22424,300——
2019-01-31$109.91$609.72322,300——
2019-01-30$108.03$599.29258,100——
2019-01-29$107.54$596.57323,200——
2019-01-28$106.66$591.69373,500——
2019-01-25$105.65$586.09328,000——
2019-01-24$104.77$581.20220,300——
2019-01-23$104.94$582.15299,800——
2019-01-22$104.96$582.26268,600——
2019-01-18$104.84$581.59281,200——
2019-01-17$105.71$586.42247,400——
2019-01-16$104.87$581.76395,800——
2019-01-15$103.59$574.66210,300——
2019-01-14$103.25$572.77280,500——
2019-01-11$103.47$573.99243,700——
2019-01-10$102.74$569.94305,900——
2019-01-09$100.62$558.18277,400——
2019-01-08$101.36$562.29466,900——
2019-01-07$99.81$553.69301,100——
2019-01-04$99.41$551.47381,700——
2019-01-03$98.96$548.97303,900——
2019-01-02$97.79$542.48520,400——