NYSE - Nasdaq Real Time Price USD

Sun Communities, Inc. (SUI)

118.99 -1.31 (-1.09%)
As of 12:30 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 119.59 119.12 118.29 118.99 118.99 106,169
Apr 24, 2024 119.32 121.70 118.76 120.30 120.30 642,700
Apr 23, 2024 118.72 120.44 118.48 120.04 120.04 601,500
Apr 22, 2024 118.07 118.65 116.97 118.29 118.29 642,900
Apr 19, 2024 118.67 118.85 117.34 117.69 117.69 660,000
Apr 18, 2024 118.72 119.33 117.45 117.96 117.96 545,100
Apr 17, 2024 118.26 120.00 118.00 118.30 118.30 440,500
Apr 16, 2024 119.77 120.07 118.44 118.47 118.47 399,100
Apr 15, 2024 121.19 121.57 119.32 120.42 120.42 506,200
Apr 12, 2024 122.79 123.06 120.22 120.68 120.68 460,200
Apr 11, 2024 124.80 124.87 122.17 122.62 122.62 541,100
Apr 10, 2024 124.65 124.93 122.28 123.77 123.77 525,000
Apr 9, 2024 126.27 128.49 125.95 128.20 128.20 569,200
Apr 8, 2024 123.64 126.22 123.28 126.08 126.08 577,700
Apr 5, 2024 122.25 123.70 122.03 122.93 122.93 412,600
Apr 4, 2024 123.81 124.94 122.27 122.91 122.91 484,900
Apr 3, 2024 122.82 124.00 121.82 122.80 122.80 543,900
Apr 2, 2024 123.89 125.31 122.88 123.30 123.30 806,400
Apr 1, 2024 128.28 128.40 124.98 125.44 125.44 583,400
Mar 28, 2024 126.72 129.34 126.36 128.58 128.58 896,100
Mar 27, 2024 0.94 Dividend
Mar 27, 2024 125.51 127.22 125.51 126.30 126.30 504,600
Mar 26, 2024 125.87 126.23 124.67 125.18 124.24 891,900
Mar 25, 2024 128.90 129.41 125.77 125.80 124.86 589,900
Mar 22, 2024 131.48 131.76 128.53 128.59 127.62 524,400
Mar 21, 2024 130.87 133.03 130.87 131.76 130.77 607,600
Mar 20, 2024 129.84 131.49 129.42 131.28 130.29 583,000
Mar 19, 2024 130.57 130.99 129.36 130.10 129.12 499,200
Mar 18, 2024 129.97 130.98 129.39 130.40 129.42 456,500
Mar 15, 2024 129.59 131.81 129.58 130.99 130.01 1,001,500
Mar 14, 2024 133.48 133.89 129.69 131.10 130.12 703,200
Mar 13, 2024 133.44 134.92 133.44 133.82 132.82 618,000
Mar 12, 2024 132.34 134.47 131.45 133.90 132.89 872,900
Mar 11, 2024 133.59 134.05 132.73 133.30 132.30 553,000
Mar 8, 2024 134.19 134.73 132.84 133.56 132.56 619,500
Mar 7, 2024 134.30 134.30 131.73 132.10 131.11 1,099,700
Mar 6, 2024 132.11 132.43 129.44 131.46 130.47 1,467,900
Mar 5, 2024 131.62 131.82 129.66 131.46 130.47 1,551,200
Mar 4, 2024 132.70 133.41 130.69 132.13 131.14 1,348,900
Mar 1, 2024 133.31 133.86 130.97 132.74 131.74 806,500
Feb 29, 2024 132.32 133.94 132.09 133.76 132.76 1,014,100
Feb 28, 2024 131.00 133.36 129.76 131.31 130.32 1,673,400
Feb 27, 2024 132.66 132.67 129.87 130.74 129.76 1,306,100
Feb 26, 2024 131.19 132.51 130.48 131.35 130.36 1,309,000
Feb 23, 2024 131.40 132.88 130.51 131.39 130.40 820,800
Feb 22, 2024 133.49 133.52 130.40 131.10 130.12 963,700
Feb 21, 2024 130.60 136.31 129.64 133.06 132.06 1,603,200
Feb 20, 2024 129.45 131.40 129.10 130.85 129.87 1,332,500
Feb 16, 2024 127.47 131.51 127.07 130.00 129.02 2,102,500
Feb 15, 2024 128.00 129.06 127.74 128.32 127.36 1,022,800
Feb 14, 2024 125.17 127.46 124.76 126.86 125.91 981,300
Feb 13, 2024 123.45 125.10 122.11 124.83 123.89 791,300
Feb 12, 2024 125.78 126.47 125.24 125.91 124.96 631,700
Feb 9, 2024 125.06 125.68 124.34 125.50 124.56 523,000
Feb 8, 2024 124.07 125.64 123.90 124.90 123.96 647,400
Feb 7, 2024 125.38 125.74 123.89 124.50 123.57 673,500
Feb 6, 2024 123.35 125.10 122.98 124.98 124.04 631,600
Feb 5, 2024 125.48 126.44 123.32 123.35 122.42 543,500
Feb 2, 2024 127.96 128.54 124.90 127.14 126.19 721,800
Feb 1, 2024 125.00 129.39 124.70 129.39 128.42 898,700
Jan 31, 2024 125.09 127.35 124.11 125.35 124.41 837,800
Jan 30, 2024 125.17 126.19 124.23 124.28 123.35 834,700
Jan 29, 2024 124.13 126.59 123.76 126.23 125.28 788,800
Jan 26, 2024 125.37 125.69 123.83 124.08 123.15 673,100
Jan 25, 2024 125.90 126.17 123.78 124.86 123.92 807,200
Jan 24, 2024 129.66 130.00 124.38 124.67 123.73 1,004,800
Jan 23, 2024 128.78 129.37 126.71 128.66 127.69 978,300
Jan 22, 2024 128.83 129.33 125.84 128.80 127.83 2,103,000
Jan 19, 2024 129.29 131.16 128.68 129.19 128.22 1,034,200
Jan 18, 2024 130.76 131.20 128.92 129.01 128.04 575,500
Jan 17, 2024 131.49 133.37 129.98 130.93 129.95 682,700
Jan 16, 2024 132.95 134.16 132.20 133.18 132.18 628,300
Jan 12, 2024 135.23 135.99 134.10 134.69 133.68 422,800
Jan 11, 2024 135.14 135.84 133.57 133.89 132.88 655,100
Jan 10, 2024 136.01 136.61 135.17 135.95 134.93 1,091,000
Jan 9, 2024 133.52 135.35 132.79 135.07 134.06 708,200
Jan 8, 2024 132.06 134.95 132.06 134.47 133.46 825,300
Jan 5, 2024 131.78 133.40 130.11 132.06 131.07 601,200
Jan 4, 2024 131.64 133.67 131.48 132.54 131.54 577,700
Jan 3, 2024 134.29 134.47 131.44 131.89 130.90 603,200
Jan 2, 2024 133.46 135.87 132.95 135.52 134.50 563,900
Dec 29, 2023 133.99 134.66 133.56 133.65 132.65 530,200
Dec 28, 2023 0.93 Dividend
Dec 28, 2023 133.90 135.18 133.06 135.13 134.12 501,300
Dec 27, 2023 133.40 135.01 133.01 134.67 132.74 504,800
Dec 26, 2023 133.23 133.97 132.87 133.43 131.51 426,900
Dec 22, 2023 133.70 134.39 132.51 133.16 131.25 516,800
Dec 21, 2023 132.55 133.19 130.64 132.69 130.78 725,500
Dec 20, 2023 135.02 135.12 131.28 131.50 129.61 684,200
Dec 19, 2023 134.96 135.51 134.45 134.63 132.70 652,600
Dec 18, 2023 134.85 135.99 134.02 134.49 132.56 722,200
Dec 15, 2023 134.85 135.93 132.16 134.10 132.17 1,334,700
Dec 14, 2023 134.28 137.45 133.87 136.22 134.26 1,355,000
Dec 13, 2023 128.10 132.76 127.42 132.00 130.10 848,100
Dec 12, 2023 128.62 128.91 127.26 127.99 126.15 567,900
Dec 11, 2023 126.80 128.84 126.80 128.76 126.91 438,000
Dec 8, 2023 128.35 129.04 126.94 127.64 125.81 660,800
Dec 7, 2023 129.87 130.63 129.02 129.39 127.53 474,000
Dec 6, 2023 131.80 132.54 129.78 129.83 127.97 865,200
Dec 5, 2023 132.06 132.06 129.97 131.38 129.49 681,500
Dec 4, 2023 132.22 132.76 130.74 132.61 130.71 822,200
Dec 1, 2023 129.48 132.71 128.59 132.67 130.76 1,555,100
Nov 30, 2023 127.60 129.51 126.96 129.34 127.48 897,300
Nov 29, 2023 127.37 128.70 126.40 128.00 126.16 860,600
Nov 28, 2023 124.79 126.46 124.44 126.14 124.33 771,200
Nov 27, 2023 124.75 126.46 124.26 125.52 123.72 913,500
Nov 24, 2023 123.56 125.22 123.56 124.75 122.96 198,400
Nov 22, 2023 125.11 125.42 123.13 123.99 122.21 355,700
Nov 21, 2023 123.23 124.47 122.71 123.42 121.65 457,300
Nov 20, 2023 122.21 124.09 121.56 123.63 121.85 582,300
Nov 17, 2023 123.81 124.18 121.83 122.70 120.94 609,800
Nov 16, 2023 121.77 124.03 121.33 122.96 121.19 948,300
Nov 15, 2023 120.23 122.34 120.23 121.26 119.52 742,100
Nov 14, 2023 116.71 121.72 116.71 120.53 118.80 865,200
Nov 13, 2023 114.19 114.53 113.37 113.90 112.26 488,000
Nov 10, 2023 115.28 115.36 113.44 114.72 113.07 1,349,000
Nov 9, 2023 117.49 117.74 113.45 114.39 112.75 775,800
Nov 8, 2023 117.87 117.88 116.11 117.05 115.37 516,400
Nov 7, 2023 118.76 118.99 116.60 117.26 115.58 476,100
Nov 6, 2023 118.96 119.63 117.08 118.85 117.14 795,900
Nov 3, 2023 118.29 121.09 117.43 119.54 117.82 1,333,100
Nov 2, 2023 114.76 117.89 114.76 116.46 114.79 1,347,900
Nov 1, 2023 111.15 113.93 110.89 113.49 111.86 1,458,200
Oct 31, 2023 110.27 111.72 108.87 111.24 109.64 2,144,800
Oct 30, 2023 109.05 110.43 107.31 109.72 108.14 1,270,300
Oct 27, 2023 108.39 110.21 105.84 108.04 106.49 1,732,700
Oct 26, 2023 105.49 108.14 103.75 107.67 106.12 2,093,200
Oct 25, 2023 104.44 105.60 102.74 102.97 101.49 714,400
Oct 24, 2023 104.33 105.95 104.26 105.10 103.59 684,400
Oct 23, 2023 104.00 105.58 103.67 104.24 102.74 907,200
Oct 20, 2023 106.10 107.40 105.49 105.70 104.18 1,499,900
Oct 19, 2023 105.37 108.57 105.37 105.65 104.13 1,880,300
Oct 18, 2023 105.40 106.99 103.73 106.06 104.54 1,014,000
Oct 17, 2023 102.93 108.77 102.75 105.88 104.36 1,686,400
Oct 16, 2023 105.39 106.00 103.71 104.44 102.94 1,133,900
Oct 13, 2023 105.38 106.34 104.01 104.85 103.34 1,525,900
Oct 12, 2023 108.54 109.07 105.37 105.54 104.02 2,525,500
Oct 11, 2023 114.48 116.18 108.82 108.90 107.34 3,514,900
Oct 10, 2023 115.05 116.92 112.58 113.39 111.76 2,297,200
Oct 9, 2023 116.43 117.66 115.94 117.23 115.55 773,100
Oct 6, 2023 114.85 118.23 114.21 117.33 115.64 701,400
Oct 5, 2023 114.92 116.92 114.81 115.70 114.04 655,600
Oct 4, 2023 114.22 115.92 113.43 115.41 113.75 740,900
Oct 3, 2023 114.72 115.39 113.24 113.50 111.87 845,000
Oct 2, 2023 116.40 117.93 113.77 115.89 114.23 1,404,500
Sep 29, 2023 120.79 121.29 117.20 118.34 116.64 950,400
Sep 28, 2023 0.93 Dividend
Sep 28, 2023 118.34 119.16 117.54 118.39 116.69 890,000
Sep 27, 2023 121.29 121.53 118.15 118.81 116.19 891,600
Sep 26, 2023 122.02 122.49 120.53 121.04 118.37 473,500
Sep 25, 2023 121.33 123.52 121.16 123.27 120.55 499,100
Sep 22, 2023 124.08 125.26 121.76 121.77 119.08 711,400
Sep 21, 2023 124.91 125.91 124.06 124.08 121.34 842,700
Sep 20, 2023 125.14 127.83 124.45 126.15 123.36 711,200
Sep 19, 2023 124.38 125.24 123.64 124.12 121.38 451,000
Sep 18, 2023 125.48 125.77 122.68 124.19 121.45 658,600
Sep 15, 2023 125.79 126.42 124.47 125.74 122.96 1,026,900
Sep 14, 2023 123.74 127.02 123.49 126.46 123.67 779,100
Sep 13, 2023 122.97 124.36 122.03 122.67 119.96 815,200
Sep 12, 2023 120.93 122.93 120.49 122.67 119.96 781,900
Sep 11, 2023 118.88 121.19 118.51 120.78 118.11 760,500
Sep 8, 2023 119.27 120.30 118.30 118.83 116.21 825,300
Sep 7, 2023 119.50 120.46 118.98 119.00 116.37 943,100
Sep 6, 2023 120.77 120.84 118.88 119.52 116.88 685,900
Sep 5, 2023 121.09 122.07 119.69 120.82 118.15 456,200
Sep 1, 2023 123.17 123.62 121.72 121.97 119.28 514,100
Aug 31, 2023 123.72 124.26 122.15 122.42 119.72 866,400
Aug 30, 2023 123.98 124.30 123.18 123.75 121.02 398,000
Aug 29, 2023 123.42 123.75 122.54 123.41 120.69 556,500
Aug 28, 2023 124.55 124.90 122.88 123.37 120.65 467,400
Aug 25, 2023 125.36 125.36 123.81 123.96 121.22 704,300
Aug 24, 2023 123.80 126.31 123.50 124.75 122.00 737,700
Aug 23, 2023 121.92 123.95 121.03 123.91 121.17 603,300
Aug 22, 2023 120.25 121.06 119.35 120.94 118.27 467,200
Aug 21, 2023 120.68 120.89 118.59 119.60 116.96 536,200
Aug 18, 2023 119.96 121.10 119.69 120.96 118.29 399,400
Aug 17, 2023 121.17 122.11 120.36 120.44 117.78 431,000
Aug 16, 2023 122.13 123.02 120.74 121.28 118.60 642,500
Aug 15, 2023 123.43 124.01 121.97 122.23 119.53 619,700
Aug 14, 2023 125.06 125.21 123.35 123.83 121.10 655,500
Aug 11, 2023 125.12 126.36 124.97 125.38 122.61 571,300
Aug 10, 2023 127.41 128.36 125.14 125.76 122.98 655,800
Aug 9, 2023 126.88 127.81 126.24 127.24 124.43 367,500
Aug 8, 2023 128.42 128.67 125.73 127.00 124.20 516,900
Aug 7, 2023 127.97 129.48 127.23 129.26 126.41 568,300
Aug 4, 2023 129.69 130.45 127.34 127.96 125.13 1,064,900
Aug 3, 2023 128.70 129.79 127.37 129.68 126.82 982,000
Aug 2, 2023 129.76 130.41 128.51 129.57 126.71 699,800
Aug 1, 2023 129.30 130.72 127.20 129.92 127.05 1,080,600
Jul 31, 2023 131.67 132.64 130.15 130.30 127.42 1,313,300
Jul 28, 2023 133.35 134.22 130.50 131.50 128.60 1,089,100
Jul 27, 2023 137.00 137.00 131.97 132.23 129.31 1,637,200
Jul 26, 2023 139.36 141.52 139.36 141.17 138.05 713,400
Jul 25, 2023 140.30 140.87 138.72 139.06 135.99 657,500
Jul 24, 2023 139.82 140.90 139.29 140.25 137.15 480,200
Jul 21, 2023 139.00 140.57 138.18 139.74 136.65 629,200
Jul 20, 2023 135.16 138.34 134.89 138.16 135.11 1,044,800
Jul 19, 2023 132.30 134.93 131.58 134.87 131.89 719,000
Jul 18, 2023 133.22 133.48 129.96 131.36 128.46 686,100
Jul 17, 2023 135.41 135.66 133.34 133.46 130.51 647,800
Jul 14, 2023 136.05 136.20 134.41 135.57 132.58 344,000
Jul 13, 2023 136.01 136.29 134.02 136.28 133.27 404,500
Jul 12, 2023 135.40 138.09 134.23 135.68 132.68 750,400
Jul 11, 2023 132.22 132.66 130.97 132.63 129.70 862,400
Jul 10, 2023 130.95 132.70 130.09 131.84 128.93 451,400
Jul 7, 2023 131.36 132.52 130.71 131.81 128.90 475,300
Jul 6, 2023 129.04 132.49 126.52 132.18 129.26 549,500
Jul 5, 2023 131.05 132.95 129.74 131.04 128.15 729,500
Jul 3, 2023 130.40 133.14 129.57 131.89 128.98 271,000
Jun 30, 2023 129.80 130.77 128.17 130.46 127.58 1,231,300
Jun 29, 2023 0.93 Dividend
Jun 29, 2023 127.78 128.97 127.36 128.57 125.73 433,700
Jun 28, 2023 129.50 130.18 127.95 129.20 125.44 666,100
Jun 27, 2023 128.20 129.76 127.18 129.61 125.84 530,600
Jun 26, 2023 124.78 128.30 124.78 127.58 123.87 508,900
Jun 23, 2023 128.89 129.24 124.93 125.13 121.49 1,157,000
Jun 22, 2023 132.42 132.42 127.27 128.93 125.18 501,800
Jun 21, 2023 132.78 132.92 131.34 132.03 128.19 723,100
Jun 20, 2023 133.73 134.34 132.25 133.56 129.67 640,700
Jun 16, 2023 134.25 135.60 133.81 134.87 130.94 1,110,000
Jun 15, 2023 133.09 134.81 132.32 133.91 130.01 681,100
Jun 14, 2023 134.85 135.54 133.29 133.78 129.88 861,200
Jun 13, 2023 131.38 134.54 130.62 134.51 130.59 832,600
Jun 12, 2023 130.20 132.53 127.52 132.22 128.37 870,700
Jun 9, 2023 131.86 132.68 130.42 130.44 126.64 933,700
Jun 8, 2023 130.57 131.75 129.69 131.22 127.40 719,200
Jun 7, 2023 132.62 133.26 130.91 131.17 127.35 624,100
Jun 6, 2023 131.08 132.86 129.59 132.35 128.50 414,600
Jun 5, 2023 131.95 132.28 129.56 130.30 126.51 604,700
Jun 2, 2023 129.36 132.80 128.19 132.57 128.71 752,900
Jun 1, 2023 126.25 128.31 124.20 128.06 124.33 770,600
May 31, 2023 128.48 128.48 124.94 126.63 122.94 1,246,100
May 30, 2023 127.63 129.22 127.00 127.42 123.71 757,700
May 26, 2023 126.91 128.51 126.17 128.25 124.52 389,500
May 25, 2023 127.03 127.91 124.98 126.87 123.18 489,700
May 24, 2023 128.51 129.26 126.58 126.99 123.29 501,300
May 23, 2023 130.38 131.03 128.56 129.15 125.39 489,700
May 22, 2023 129.26 130.87 128.43 130.70 126.89 410,300
May 19, 2023 128.47 130.09 128.27 129.13 125.37 448,900
May 18, 2023 130.09 130.74 127.06 127.85 124.13 506,700
May 17, 2023 130.80 131.33 128.99 130.62 126.82 560,300
May 16, 2023 134.06 134.06 130.75 130.86 127.05 489,400
May 15, 2023 134.53 134.90 133.38 134.32 130.41 380,200
May 12, 2023 136.04 136.36 133.35 134.69 130.77 259,500
May 11, 2023 135.35 136.54 134.46 135.95 131.99 555,700
May 10, 2023 135.89 136.80 134.20 136.15 132.19 462,100
May 9, 2023 134.82 135.61 133.31 134.21 130.30 521,700
May 8, 2023 136.19 136.76 135.47 135.65 131.70 285,600
May 5, 2023 134.70 136.80 134.40 136.74 132.76 380,900
May 4, 2023 133.89 135.83 132.90 133.86 129.96 420,200
May 3, 2023 135.10 136.80 133.49 133.81 129.91 544,500
May 2, 2023 138.96 139.00 133.00 134.52 130.60 1,013,600
May 1, 2023 138.77 140.44 137.99 139.18 135.13 681,700
Apr 28, 2023 136.14 139.47 136.14 138.93 134.88 672,700
Apr 27, 2023 134.00 136.70 132.00 135.50 131.55 1,253,800
Apr 26, 2023 139.00 139.92 136.12 137.11 133.12 466,800
Apr 25, 2023 138.38 139.39 137.51 138.76 134.72 626,000

Related Tickers

ELS Equity LifeStyle Properties, Inc.
60.98
-0.55%
 
UMH UMH Properties, Inc.
15.58
-0.70%
 
AVB AvalonBay Communities, Inc.
190.60
-0.39%
 
AMH American Homes 4 Rent
35.61
+0.11%
 
ESS Essex Property Trust, Inc.
246.52
-0.49%
 
NXRT NexPoint Residential Trust, Inc.
33.12
-0.54%
 
MAA Mid-America Apartment Communities, Inc.
127.50
-0.70%
 
CPT Camden Property Trust
98.13
-0.74%
 
INVH Invitation Homes Inc.
34.25
-0.17%
 
BRT BRT Apartments Corp.
17.38
-1.47%