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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$151.95$881.98505,100——
2020-12-30$149.45$867.47713,900——
2020-12-29$149.14$861.09306,500——
2020-12-28$148.76$858.89415,200——
2020-12-24$147.14$849.54205,400——
2020-12-23$145.10$837.76464,800——
2020-12-22$147.18$849.77479,000——
2020-12-21$143.90$830.83662,400——
2020-12-18$146.65$846.712,926,900——
2020-12-17$151.11$872.46839,200——
2020-12-16$150.73$870.27938,300——
2020-12-15$148.70$858.55953,300——
2020-12-14$143.22$826.91896,100——
2020-12-11$143.24$827.021,049,200——
2020-12-10$140.29$809.991,208,000——
2020-12-09$145.79$841.75560,200——
2020-12-08$149.48$863.05557,700——
2020-12-07$148.36$856.58823,600——
2020-12-04$147.80$853.35523,400——
2020-12-03$144.40$833.72419,200——
2020-12-02$142.20$821.02828,800——
2020-12-01$143.30$827.37758,300——
2020-11-30$139.00$802.54709,800——
2020-11-27$138.61$800.29217,900——
2020-11-25$140.12$809.01414,300——
2020-11-24$139.47$805.26657,500——
2020-11-23$140.26$809.82441,500——
2020-11-20$140.37$810.45603,300——
2020-11-19$139.90$807.74399,800——
2020-11-18$139.72$806.70768,500——
2020-11-17$146.57$846.25336,200——
2020-11-16$148.45$857.10492,900——
2020-11-13$146.63$846.60507,700——
2020-11-12$142.54$822.98454,200——
2020-11-11$145.32$839.03470,900——
2020-11-10$143.48$828.411,053,700——
2020-11-09$135.50$782.33789,900——
2020-11-06$141.61$817.61426,500——
2020-11-05$140.39$810.57449,300——
2020-11-04$142.93$825.23372,900——
2020-11-03$141.20$815.24343,600——
2020-11-02$139.14$803.35503,000——
2020-10-30$137.63$794.63529,400——
2020-10-29$138.85$801.68540,000——
2020-10-28$138.99$802.48649,800——
2020-10-27$140.36$810.39352,400——
2020-10-26$142.23$821.19947,300——
2020-10-23$141.60$817.55686,200——
2020-10-22$142.23$821.19894,100——
2020-10-21$145.12$837.88369,400——
2020-10-20$145.58$840.53318,500——
2020-10-19$144.70$835.45276,100——
2020-10-16$146.04$843.19541,400——
2020-10-15$148.10$855.08332,000——
2020-10-14$148.52$857.51751,500——
2020-10-13$148.76$858.89647,200——
2020-10-12$148.94$859.93434,600——
2020-10-09$148.14$855.31405,400——
2020-10-08$150.58$869.40461,400——
2020-10-07$148.50$857.39416,700——
2020-10-06$147.17$849.71883,200——
2020-10-05$150.55$869.23783,000——
2020-10-02$150.34$868.021,271,500——
2020-10-01$148.83$859.303,122,600——
2020-09-30$140.61$811.841,626,000——
2020-09-29$140.29$809.991,372,500——
2020-09-28$147.55$847.35569,900——
2020-09-25$142.76$819.84378,400——
2020-09-24$138.31$794.28486,000——
2020-09-23$139.31$800.03537,400——
2020-09-22$142.35$817.48556,500——
2020-09-21$138.41$794.86482,900——
2020-09-18$140.90$809.161,176,900——
2020-09-17$144.57$830.23358,200——
2020-09-16$145.78$837.18481,700——
2020-09-15$146.72$842.58317,400——
2020-09-14$147.34$846.14499,300——
2020-09-11$141.61$813.23461,500——
2020-09-10$142.70$819.49595,600——
2020-09-09$143.74$825.47529,300——
2020-09-08$142.91$820.70590,900——
2020-09-04$145.69$836.66413,500——
2020-09-03$148.81$854.58365,400——
2020-09-02$151.15$868.02582,300——
2020-09-01$149.79$860.21262,400——
2020-08-31$149.08$856.13795,300——
2020-08-28$149.12$856.36348,300——
2020-08-27$148.45$852.51266,100——
2020-08-26$146.76$842.81253,300——
2020-08-25$148.32$851.77278,100——
2020-08-24$147.78$848.67212,800——
2020-08-21$147.16$845.11299,300——
2020-08-20$145.03$832.87425,900——
2020-08-19$143.99$826.90368,500——
2020-08-18$146.63$842.06267,400——
2020-08-17$148.24$851.31232,700——
2020-08-14$146.49$841.26297,800——
2020-08-13$145.57$835.98305,800——
2020-08-12$146.06$838.79349,600——
2020-08-11$144.63$830.58439,700——
2020-08-10$147.92$849.47577,900——
2020-08-07$149.65$859.41381,900——
2020-08-06$146.20$839.59330,900——
2020-08-05$145.34$834.65407,900——
2020-08-04$145.85$837.58453,200——
2020-08-03$146.72$842.58482,500——
2020-07-31$149.93$861.01609,300——
2020-07-30$147.69$848.15403,700——
2020-07-29$146.23$839.77472,800——
2020-07-28$144.66$830.75346,300——
2020-07-27$142.38$817.66500,000——
2020-07-24$141.88$814.78486,700——
2020-07-23$141.50$812.60789,700——
2020-07-22$140.68$807.89522,600——
2020-07-21$136.80$785.61572,700——
2020-07-20$135.63$778.89561,100——
2020-07-17$135.89$780.39342,300——
2020-07-16$132.98$763.67398,700——
2020-07-15$135.26$776.77530,300——
2020-07-14$135.87$780.27563,100——
2020-07-13$133.64$767.46403,200——
2020-07-10$135.55$778.43728,000——
2020-07-09$138.16$793.42402,400——
2020-07-08$138.29$794.17303,500——
2020-07-07$137.46$789.40399,900——
2020-07-06$138.63$796.12363,800——
2020-07-02$140.65$807.72395,200——
2020-07-01$143.22$822.48634,100——
2020-06-30$135.68$779.18622,100——
2020-06-29$134.44$772.06516,000——
2020-06-26$135.99$776.421,583,500——
2020-06-25$140.37$801.43461,200——
2020-06-24$137.77$786.59590,100——
2020-06-23$140.32$801.14392,300——
2020-06-22$144.37$824.27672,100——
2020-06-19$142.36$812.791,665,200——
2020-06-18$144.71$826.21435,500——
2020-06-17$146.60$837.00446,900——
2020-06-16$147.74$843.51770,600——
2020-06-15$142.12$811.42771,800——
2020-06-12$138.43$790.35496,300——
2020-06-11$136.09$776.99468,900——
2020-06-10$142.50$813.59483,000——
2020-06-09$144.83$826.89427,300——
2020-06-08$144.28$823.75802,900——
2020-06-05$141.13$805.77837,400——
2020-06-04$138.85$792.75720,000——
2020-06-03$142.68$814.62831,900——
2020-06-02$139.96$799.091,007,400——
2020-06-01$140.80$803.89404,900——
2020-05-29$137.19$783.27642,900——
2020-05-28$138.53$790.92760,500——
2020-05-27$138.84$792.69990,000——
2020-05-26$140.13$800.06557,100——
2020-05-22$132.79$758.15588,900——
2020-05-21$133.28$760.95434,500——
2020-05-20$133.72$763.46596,600——
2020-05-19$133.60$762.78578,100——
2020-05-18$133.68$763.23724,500——
2020-05-15$125.09$714.19718,600——
2020-05-14$122.71$700.60527,700——
2020-05-13$123.67$706.08547,900——
2020-05-12$129.54$739.60916,100——
2020-05-11$137.87$787.16722,200——
2020-05-08$134.17$766.03458,600——
2020-05-07$130.97$747.76615,700——
2020-05-06$126.94$724.75584,600——
2020-05-05$131.78$752.39400,400——
2020-05-04$132.67$757.47587,600——
2020-05-01$132.90$758.78647,400——
2020-04-30$134.40$767.341,198,100——
2020-04-29$132.32$755.472,239,600——
2020-04-28$136.00$776.48692,500——
2020-04-27$136.04$776.711,619,600——
2020-04-24$126.74$723.61937,500——
2020-04-23$121.46$693.461,614,900——
2020-04-22$121.70$694.84878,500——
2020-04-21$117.50$670.861,044,900——
2020-04-20$118.34$675.65861,900——
2020-04-17$127.48$727.84607,700——
2020-04-16$125.30$715.39890,700——
2020-04-15$126.81$724.01690,400——
2020-04-14$130.13$742.97813,300——
2020-04-13$127.35$727.09597,300——
2020-04-09$133.23$760.66663,700——
2020-04-08$124.23$709.28896,500——
2020-04-07$119.46$682.05752,500——
2020-04-06$118.61$677.191,244,400——
2020-04-03$106.75$609.48630,100——
2020-04-02$111.96$639.23690,500——
2020-04-01$113.90$650.30967,900——
2020-03-31$124.85$712.821,378,100——
2020-03-30$122.32$698.381,383,900——
2020-03-27$123.07$698.15989,400——
2020-03-26$113.61$644.481,209,600——
2020-03-25$109.01$618.39754,000——
2020-03-24$108.46$615.271,052,000——
2020-03-23$101.94$578.281,222,400——
2020-03-20$112.21$636.541,916,400——
2020-03-19$114.26$648.17952,000——
2020-03-18$110.26$625.481,083,700——
2020-03-17$129.92$737.011,141,500——
2020-03-16$119.82$679.71885,700——
2020-03-13$148.34$841.50753,800——
2020-03-12$142.34$807.46762,000——
2020-03-11$153.34$869.86679,400——
2020-03-10$164.39$932.55815,300——
2020-03-09$162.40$921.26713,700——
2020-03-06$169.54$961.76573,400——
2020-03-05$168.64$956.65456,600——
2020-03-04$170.20$965.50510,300——
2020-03-03$162.84$923.75594,100——
2020-03-02$160.18$908.66622,700——
2020-02-28$152.88$867.251,084,100——
2020-02-27$156.78$889.38580,000——
2020-02-26$165.53$939.01566,200——
2020-02-25$170.50$967.21581,700——
2020-02-24$170.65$968.06466,500——
2020-02-21$172.66$979.46322,300——
2020-02-20$172.50$978.55552,200——
2020-02-19$168.48$955.75330,400——
2020-02-18$168.89$958.07271,100——
2020-02-14$167.99$952.97288,200——
2020-02-13$165.97$941.51350,000——
2020-02-12$166.30$943.38302,400——
2020-02-11$164.66$934.08351,900——
2020-02-10$162.89$924.04330,000——
2020-02-07$162.38$921.14383,300——
2020-02-06$161.51$916.21634,200——
2020-02-05$159.14$902.76393,200——
2020-02-04$160.54$910.71297,900——
2020-02-03$161.24$914.68384,400——
2020-01-31$162.17$919.95528,000——
2020-01-30$161.57$916.55488,200——
2020-01-29$160.57$910.88342,100——
2020-01-28$158.95$901.69308,900——
2020-01-27$158.04$896.52359,000——
2020-01-24$158.06$896.64212,700——
2020-01-23$157.11$891.25296,700——
2020-01-22$156.96$890.40519,400——
2020-01-21$157.58$893.91407,700——
2020-01-17$154.92$878.82381,100——
2020-01-16$154.66$877.35434,500——
2020-01-15$153.50$870.77584,900——
2020-01-14$153.13$868.67645,800——
2020-01-13$153.14$868.73690,500——
2020-01-10$149.87$850.18666,800——
2020-01-09$147.91$839.06676,400——
2020-01-08$147.97$839.40663,400——
2020-01-07$146.90$833.33408,700——
2020-01-06$149.15$846.09723,400——
2020-01-03$149.82$849.89392,000——
2020-01-02$147.40$836.17395,300——