-
5 DAY PERFORMANCE
+2.62% -
1 MONTH PERFORMANCE
-5.11% -
3 MONTH PERFORMANCE
-2.91% -
6 MONTH PERFORMANCE
+4.92% -
YEAR-TO-DATE PERFORMANCE
-3.90% -
1 YEAR PERFORMANCE
+3.59%
Sun Communities, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $125.83 | $128.52 (2.14%) | $128.67 | $125.78 | 749,576 | $15.91 B |
| 11/20/2024 | $126.00 | $126.26 (0.21%) | $127.06 | $125.16 | 861,341 | $15.63 B |
| 11/19/2024 | $125.46 | $126.61 (0.92%) | $126.96 | $124.36 | 793,220 | $15.67 B |
| 11/18/2024 | $125.15 | $125.27 (0.1%) | $125.48 | $124.06 | 531,135 | $15.51 B |
| 11/15/2024 | $123.97 | $125.16 (0.96%) | $125.98 | $123.16 | 863,400 | $15.49 B |
| 11/14/2024 | $125.24 | $124.09 (-0.92%) | $125.79 | $123.72 | 901,396 | $15.36 B |
| 11/13/2024 | $125.40 | $125.89 (0.39%) | $126.22 | $123.48 | 1.05 M | $15.59 B |
| 11/12/2024 | $124.88 | $124.17 (-0.57%) | $125.61 | $123.52 | 1.25 M | $15.37 B |
| 11/11/2024 | $125.44 | $127.12 (1.34%) | $128.31 | $124.67 | 1.05 M | $15.74 B |
| 11/08/2024 | $123.45 | $125.32 (1.51%) | $125.86 | $121.74 | 1.43 M | $15.51 B |
| 11/07/2024 | $119.21 | $123.22 (3.36%) | $123.97 | $119.00 | 4.75 M | $15.25 B |
| 11/06/2024 | $132.69 | $131.76 (-0.7%) | $133.87 | $128.99 | 1.41 M | $16.31 B |
| 11/05/2024 | $129.35 | $133.22 (2.99%) | $133.23 | $128.78 | 605,500 | $16.49 B |
| 11/04/2024 | $130.51 | $130.28 (-0.18%) | $131.98 | $129.62 | 562,800 | $16.13 B |
| 11/01/2024 | $133.28 | $130.31 (-2.23%) | $134.23 | $129.97 | 722,524 | $16.12 B |
| 10/31/2024 | $131.51 | $132.68 (0.89%) | $135.39 | $130.79 | 836,100 | $16.41 B |
| 10/30/2024 | $131.60 | $132.89 (0.98%) | $133.22 | $131.58 | 712,204 | $16.44 B |
| 10/29/2024 | $131.58 | $131.25 (-0.25%) | $132.28 | $129.83 | 738,103 | $16.24 B |
| 10/28/2024 | $134.24 | $131.95 (-1.71%) | $134.24 | $127.85 | 1.92 M | $16.32 B |
| 10/25/2024 | $138.73 | $133.89 (-3.49%) | $138.73 | $133.89 | 815,500 | $16.56 B |
| 10/24/2024 | $138.97 | $137.87 (-0.79%) | $140.49 | $137.53 | 824,919 | $17.05 B |
| 10/23/2024 | $135.30 | $139.05 (2.77%) | $139.18 | $134.63 | 911,400 | $17.20 B |
| 10/22/2024 | $133.68 | $135.35 (1.25%) | $136.21 | $133.11 | 979,527 | $16.74 B |
| 10/21/2024 | $135.02 | $133.96 (-0.79%) | $135.51 | $133.55 | 733,343 | $16.57 B |
| 10/18/2024 | $137.09 | $136.19 (-0.66%) | $138.02 | $136.02 | 923,300 | $16.85 B |
| 10/17/2024 | $136.39 | $137.58 (0.87%) | $137.86 | $136.03 | 1.29 M | $17.02 B |
| 10/16/2024 | $133.74 | $136.07 (1.74%) | $136.28 | $133.74 | 698,018 | $16.83 B |
| 10/15/2024 | $130.46 | $133.71 (2.49%) | $134.35 | $130.46 | 952,020 | $16.54 B |
| 10/14/2024 | $129.41 | $130.25 (0.65%) | $130.31 | $128.47 | 1.23 M | $16.11 B |
| 10/11/2024 | $129.72 | $129.80 (0.06%) | $130.00 | $128.72 | 1.17 M | $16.06 B |
| 10/10/2024 | $127.24 | $128.88 (1.29%) | $129.43 | $126.84 | 1.34 M | $15.94 B |
| 10/09/2024 | $124.51 | $126.69 (1.75%) | $127.09 | $124.30 | 1.04 M | $15.67 B |
| 10/08/2024 | $128.00 | $125.08 (-2.28%) | $128.31 | $123.95 | 1.11 M | $15.47 B |
| 10/07/2024 | $129.22 | $127.60 (-1.25%) | $130.26 | $126.63 | 1.09 M | $15.78 B |
| 10/04/2024 | $130.18 | $129.77 (-0.31%) | $131.18 | $129.14 | 947,800 | $16.05 B |
| 10/03/2024 | $133.11 | $131.07 (-1.53%) | $133.62 | $130.68 | 722,125 | $16.21 B |
| 10/02/2024 | $132.50 | $133.15 (0.49%) | $133.83 | $131.72 | 742,842 | $16.47 B |
| 10/01/2024 | $135.87 | $133.74 (-1.57%) | $135.90 | $132.43 | 1.23 M | $16.54 B |
| 09/30/2024 | $134.77 | $135.15 (0.28%) | $135.42 | $134.08 | 1.05 M | $16.72 B |
| 09/27/2024 | $137.29 | $135.98 (-0.95%) | $137.29 | $135.50 | 1.39 M | $16.82 B |
| 09/26/2024 | $137.58 | $135.62 (-1.42%) | $137.87 | $134.76 | 1.35 M | $16.78 B |
| 09/25/2024 | $138.86 | $137.48 (-0.99%) | $139.03 | $133.53 | 3.96 M | $17.01 B |
| 09/24/2024 | $139.14 | $139.10 (-0.03%) | $140.47 | $138.52 | 1.06 M | $17.21 B |
| 09/23/2024 | $141.44 | $140.22 (-0.86%) | $141.94 | $139.48 | 1.41 M | $17.35 B |
| 09/20/2024 | $143.99 | $140.68 (-2.3%) | $144.62 | $139.60 | 3.33 M | $17.40 B |
| 09/19/2024 | $144.39 | $144.63 (0.17%) | $145.49 | $142.83 | 1.21 M | $17.89 B |
| 09/18/2024 | $145.00 | $143.11 (-1.3%) | $146.13 | $142.38 | 595,619 | $17.70 B |
| 09/17/2024 | $145.68 | $144.74 (-0.65%) | $146.99 | $143.82 | 810,330 | $17.90 B |
| 09/16/2024 | $146.36 | $145.91 (-0.31%) | $147.50 | $145.32 | 567,600 | $18.05 B |
| 09/13/2024 | $145.20 | $147.58 (1.64%) | $147.83 | $144.79 | 933,104 | $18.26 B |
| 09/12/2024 | $141.22 | $144.60 (2.39%) | $144.82 | $140.73 | 843,736 | $17.89 B |
| 09/11/2024 | $139.41 | $141.72 (1.66%) | $141.83 | $138.81 | 749,703 | $17.53 B |
| 09/10/2024 | $140.67 | $141.40 (0.52%) | $141.83 | $139.67 | 781,931 | $17.49 B |
| 09/09/2024 | $140.57 | $140.00 (-0.41%) | $141.33 | $139.23 | 1.13 M | $17.32 B |
| 09/06/2024 | $137.35 | $141.22 (2.82%) | $141.32 | $136.99 | 1.50 M | $17.47 B |
| 09/05/2024 | $137.35 | $137.45 (0.07%) | $138.16 | $136.41 | 1.21 M | $17.00 B |
| 09/04/2024 | $136.02 | $136.32 (0.22%) | $138.88 | $136.02 | 1.35 M | $16.86 B |
| 09/03/2024 | $134.47 | $135.52 (0.78%) | $136.04 | $133.60 | 690,906 | $16.76 B |
| 08/30/2024 | $133.80 | $135.24 (1.08%) | $135.36 | $133.33 | 1.28 M | $16.73 B |
| 08/29/2024 | $132.47 | $132.93 (0.35%) | $133.16 | $131.77 | 532,916 | $16.44 B |
| 08/28/2024 | $133.07 | $132.52 (-0.41%) | $133.48 | $131.88 | 729,043 | $16.39 B |
| 08/27/2024 | $132.37 | $132.83 (0.35%) | $133.72 | $132.09 | 488,217 | $16.43 B |
| 08/26/2024 | $133.99 | $133.45 (-0.4%) | $135.07 | $133.29 | 437,012 | $16.51 B |
| 08/23/2024 | $132.48 | $133.01 (0.4%) | $133.60 | $131.87 | 662,400 | $16.45 B |
| 08/22/2024 | $131.95 | $132.29 (0.26%) | $132.48 | $131.11 | 326,410 | $16.36 B |