Sun Communities (SUI)
123.20 +2.02 (1.67%)
Sun Communities is a leading real estate investment trust (REIT) that specializes in the acquisition, development, and management of manufactured home communities and recreational vehicle (RV) resorts across North America. The company focuses on providing high-quality living environments for residents seeking affordable housing options, as well as leisure experiences for vacationers. By investing in strategically located properties, Sun Communities aims to create value for its residents and generate stable income for its investors, while also emphasizing community engagement and enhancing the overall quality of life within its developments.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 12/12/2024 | 122.00 | 124.81 | 121.70 | 123.20 | 901,560 | 123.20 |
| 12/11/2024 | 122.72 | 123.77 | 120.48 | 121.18 | 860,523 | 121.18 |
| 12/10/2024 | 125.21 | 125.76 | 121.78 | 122.84 | 834,300 | 122.84 |
| 12/09/2024 | 123.79 | 125.19 | 123.07 | 124.54 | 843,271 | 124.54 |
| 12/06/2024 | 127.08 | 127.38 | 123.94 | 124.69 | 867,066 | 124.69 |
| 12/05/2024 | 126.38 | 127.05 | 125.67 | 126.36 | 850,734 | 126.36 |
| 12/04/2024 | 126.44 | 127.13 | 125.64 | 127.10 | 707,566 | 127.10 |
| 12/03/2024 | 127.43 | 127.75 | 126.29 | 127.05 | 819,825 | 127.05 |
| 12/02/2024 | 125.93 | 127.09 | 124.83 | 127.00 | 822,650 | 127.00 |
| 11/29/2024 | 128.59 | 128.97 | 126.01 | 126.33 | 640,254 | 126.33 |
| 11/27/2024 | 128.25 | 129.65 | 126.83 | 128.56 | 512,573 | 128.56 |
| 11/26/2024 | 128.78 | 129.15 | 126.08 | 127.03 | 1,081,288 | 127.03 |
| 11/25/2024 | 128.12 | 130.32 | 127.98 | 128.88 | 750,637 | 128.88 |
| 11/22/2024 | 129.34 | 129.34 | 126.95 | 127.46 | 559,178 | 127.46 |
| 11/21/2024 | 125.83 | 128.67 | 125.78 | 128.52 | 761,561 | 128.52 |
| 11/20/2024 | 126.00 | 127.06 | 125.16 | 126.26 | 861,367 | 126.26 |
| 11/19/2024 | 125.46 | 126.96 | 124.36 | 126.61 | 788,515 | 126.61 |
| 11/18/2024 | 125.15 | 125.48 | 124.06 | 125.27 | 531,135 | 125.27 |
| 11/15/2024 | 123.97 | 125.97 | 123.16 | 125.16 | 863,376 | 125.16 |
| 11/14/2024 | 125.24 | 125.79 | 123.72 | 124.09 | 901,394 | 124.09 |
| 11/13/2024 | 125.40 | 126.22 | 123.48 | 125.89 | 1,053,288 | 125.89 |
| 11/12/2024 | 124.88 | 125.61 | 123.52 | 124.17 | 1,245,127 | 124.17 |
| 11/11/2024 | 125.44 | 128.31 | 124.67 | 127.12 | 1,048,872 | 127.12 |
| 11/08/2024 | 123.45 | 125.86 | 121.74 | 125.32 | 1,432,647 | 125.32 |
| 11/07/2024 | 119.21 | 123.97 | 119.00 | 123.22 | 4,749,612 | 123.22 |
| 11/06/2024 | 132.69 | 133.87 | 128.99 | 131.76 | 1,407,886 | 131.76 |
| 11/05/2024 | 129.35 | 133.23 | 128.78 | 133.22 | 605,494 | 133.22 |
| 11/04/2024 | 130.51 | 131.98 | 129.62 | 130.28 | 562,754 | 130.28 |
| 11/01/2024 | 133.28 | 134.22 | 129.97 | 130.31 | 722,525 | 130.31 |
| 10/31/2024 | 131.51 | 135.39 | 130.79 | 132.68 | 836,092 | 132.68 |
| 10/30/2024 | 131.60 | 133.22 | 131.58 | 132.89 | 712,204 | 132.89 |
| 10/29/2024 | 131.58 | 132.28 | 129.83 | 131.25 | 738,103 | 131.25 |
| 10/28/2024 | 134.24 | 134.24 | 127.85 | 131.95 | 1,916,942 | 131.95 |
| 10/25/2024 | 138.73 | 138.73 | 133.89 | 133.89 | 815,456 | 133.89 |
| 10/24/2024 | 138.97 | 140.49 | 137.53 | 137.87 | 824,918 | 137.87 |
| 10/23/2024 | 135.30 | 139.18 | 134.63 | 139.05 | 911,392 | 139.05 |
| 10/22/2024 | 133.68 | 136.21 | 133.11 | 135.35 | 979,527 | 135.35 |
| 10/21/2024 | 135.02 | 135.50 | 133.55 | 133.96 | 733,223 | 133.96 |
| 10/18/2024 | 137.09 | 138.02 | 136.02 | 136.19 | 923,252 | 136.19 |
| 10/17/2024 | 136.39 | 137.86 | 136.03 | 137.58 | 1,292,272 | 137.58 |
| 10/16/2024 | 133.74 | 136.28 | 133.74 | 136.07 | 698,018 | 136.07 |
| 10/15/2024 | 130.46 | 134.35 | 130.46 | 133.71 | 952,020 | 133.71 |
| 10/14/2024 | 129.41 | 130.31 | 128.47 | 130.25 | 1,232,234 | 130.25 |
| 10/11/2024 | 129.72 | 130.00 | 128.72 | 129.80 | 1,165,217 | 129.80 |
| 10/10/2024 | 127.24 | 129.43 | 126.84 | 128.88 | 1,335,327 | 128.88 |
| 10/09/2024 | 124.51 | 127.09 | 124.30 | 126.69 | 1,041,424 | 126.69 |
| 10/08/2024 | 128.00 | 128.31 | 123.95 | 125.08 | 1,111,775 | 125.08 |
| 10/07/2024 | 129.22 | 130.26 | 126.63 | 127.60 | 1,094,525 | 127.60 |
| 10/04/2024 | 130.18 | 131.18 | 129.14 | 129.77 | 947,756 | 129.77 |
| 10/03/2024 | 133.11 | 133.62 | 130.68 | 131.07 | 722,124 | 131.07 |
| 10/02/2024 | 132.50 | 133.83 | 131.72 | 133.15 | 742,767 | 133.15 |
| 10/01/2024 | 135.87 | 135.90 | 132.43 | 133.74 | 1,225,095 | 133.74 |
| 9/30/2024 | 134.77 | 135.42 | 134.08 | 135.15 | 1,053,546 | 135.15 |
| 9/27/2024 | 137.29 | 137.29 | 135.50 | 135.98 | 1,659,690 | 135.04 |
| 9/26/2024 | 137.58 | 137.87 | 134.76 | 135.62 | 1,350,238 | 134.68 |
| 9/25/2024 | 138.86 | 139.03 | 133.53 | 137.48 | 3,955,751 | 136.53 |
| 9/24/2024 | 139.14 | 140.47 | 138.52 | 139.10 | 1,054,920 | 138.14 |
| 9/23/2024 | 141.44 | 141.94 | 139.48 | 140.22 | 1,412,710 | 139.25 |
| 9/20/2024 | 143.99 | 144.62 | 139.60 | 140.68 | 3,329,506 | 139.71 |
| 9/19/2024 | 144.39 | 145.49 | 142.83 | 144.63 | 1,209,281 | 143.63 |
| 9/18/2024 | 145.00 | 146.13 | 142.38 | 143.11 | 595,619 | 142.12 |
| 9/17/2024 | 145.68 | 146.99 | 143.82 | 144.74 | 810,330 | 143.74 |
| 9/16/2024 | 146.36 | 147.50 | 145.32 | 145.91 | 567,557 | 144.90 |
| 9/13/2024 | 145.20 | 147.83 | 144.79 | 147.58 | 933,104 | 146.56 |