Sun Communities Stock Price History
NYSE: SUIReal EstateReal Estate Investment TrustsUSD
114.00+2.20 (+1.97%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SUI price history at a glance
The price history for Sun Communities (SUI) on this page begins on December 6, 1993, when the stock closed at $20.13; it most recently closed at $114.00 on October 5, 2026. The highest price in this record is $211.79, reached on December 27, 2021; the latest close is 46.2% below that peak. Across the 32 complete calendar years in the table, SUI finished higher in 22 and lower in 10. Its best year was 2010 (+68.7%) and its worst was 2007 (-39.9%).
Over roughly 33 years the share price changed +466.5%, a 5.4% compound annual price return (excluding dividends). In the last 12 months alone, SUI has lost 7.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1993
- $211.79
- Date of high
- Dec 27, 2021
- Low since 1993
- $6.76
- Date of low
- Mar 2, 2009
- 52-week high
- $137.85
- 52-week low
- $109.77
- IPO year
- 1993
- Last close
- $114.00
SUI returns
1 week
+2.93%
1 month
-1.76%
3 months
-4.10%
6 months
-11.83%
Year to date
-8.00%
1 year
-7.13%
3 years
+8.73%
5 years
-41.47%
SUI price return, excluding dividends.
SUI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 114.00 | -6.66% |
| 2025 | 122.13 | -2.08% |
| 2024 | 124.72 | -6.68% |
| 2023 | 133.65 | -6.54% |
| 2022 | 143.00 | -31.90% |
| 2021 | 209.97 | +38.18% |
| 2020 | 151.95 | +1.42% |
| 2019 | 149.82 | +50.71% |
| 2018 | 99.41 | +7.15% |
| 2017 | 92.78 | +21.11% |
| 2016 | 76.61 | +11.79% |
| 2015 | 68.53 | +11.41% |
| 2014 | 61.51 | +44.93% |
| 2013 | 42.44 | +3.71% |
| 2012 | 40.92 | +12.02% |
| 2011 | 36.53 | +9.67% |
| 2010 | 33.31 | +68.66% |
| 2009 | 19.75 | +42.81% |
| 2008 | 13.83 | -28.93% |
| 2007 | 19.46 | -39.86% |
| 2006 | 32.36 | +3.06% |
| 2005 | 31.40 | -21.99% |
| 2004 | 40.25 | +3.07% |
| 2003 | 39.05 | +4.80% |
| 2002 | 37.26 | -1.56% |
| 2001 | 37.85 | +12.99% |
| 2000 | 33.50 | +4.08% |
| 1999 | 32.19 | -7.54% |
| 1998 | 34.81 | -2.96% |
| 1997 | 35.88 | +11.67% |
| 1996 | 32.13 | +21.80% |
| 1995 | 26.38 | +17.22% |
| 1994 | 22.50 | +11.80% |
| 1993* | 20.13 | 0.00% |
* Partial year: the record begins after the start of 1993; return measured from the first available close.
2026 return is year to date.
SUI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 112.26 | 114.55 | 111.96 | 114.00 | +1.97% | |
| 110.85 | 112.68 | 110.66 | 111.80 | +0.91% | |
| 112.16 | 112.20 | 110.77 | 110.79 | -1.14% | |
| 111.94 | 113.29 | 111.84 | 112.07 | +0.21% | |
| 110.66 | 112.37 | 110.33 | 111.84 | +0.98% | |
| 110.26 | 111.31 | 109.85 | 110.75 | +0.68% | |
| 110.19 | 110.92 | 109.77 | 110.00 | -0.70% | |
| 111.36 | 111.70 | 110.53 | 110.78 | -0.99% | |
| 111.90 | 113.05 | 111.05 | 111.89 | -0.35% | |
| 112.23 | 113.35 | 111.67 | 112.28 | +0.02% | |
| 111.43 | 112.56 | 110.39 | 112.26 | +1.02% | |
| 112.71 | 113.13 | 110.94 | 111.13 | -1.06% | |
| 113.63 | 114.70 | 112.28 | 112.32 | -1.27% | |
| 113.87 | 115.05 | 113.58 | 113.77 | +0.03% | |
| 113.82 | 115.02 | 113.18 | 113.74 | -0.01% | |
| 114.50 | 115.16 | 113.74 | 113.75 | -1.04% | |
| 115.54 | 116.39 | 114.89 | 114.95 | +0.05% | |
| 116.51 | 117.80 | 114.23 | 114.89 | -1.91% | |
| 118.10 | 118.10 | 116.75 | 117.13 | -0.77% | |
| 115.31 | 118.38 | 115.22 | 118.04 | +3.11% | |
| 115.13 | 115.82 | 113.80 | 114.48 | -0.39% | |
| 116.60 | 116.71 | 114.61 | 114.93 | -0.96% | |
| 117.50 | 117.80 | 115.60 | 116.04 | -1.37% | |
| 119.49 | 120.43 | 117.62 | 117.65 | -1.50% | |
| 119.24 | 120.79 | 118.95 | 119.44 | -0.34% | |
| 121.63 | 121.72 | 119.53 | 119.85 | -1.15% | |
| 121.75 | 122.43 | 120.22 | 121.24 | -0.16% | |
| 121.74 | 122.71 | 120.53 | 121.44 | +0.02% | |
| 122.29 | 122.80 | 121.27 | 121.42 | -1.22% | |
| 123.57 | 124.60 | 122.59 | 122.92 | -0.22% | |
| 125.56 | 126.07 | 123.19 | 123.19 | -1.64% | |
| 125.56 | 126.40 | 124.49 | 125.24 | -0.56% | |
| 123.03 | 126.23 | 123.03 | 125.94 | +2.03% | |
| 121.89 | 123.94 | 121.89 | 123.43 | +1.45% | |
| 122.41 | 122.92 | 121.21 | 121.66 | -0.52% | |
| 121.21 | 122.71 | 121.02 | 122.29 | +0.19% | |
| 120.21 | 124.52 | 120.21 | 122.06 | +1.57% | |
| 122.00 | 123.17 | 120.13 | 120.17 | -0.98% | |
| 122.71 | 123.17 | 121.30 | 121.36 | -1.57% | |
| 123.94 | 125.55 | 123.11 | 123.29 | +2.58% | |
| 118.59 | 120.38 | 118.59 | 120.19 | +1.56% | |
| 118.00 | 118.70 | 117.74 | 118.34 | -0.28% | |
| 118.36 | 120.05 | 117.97 | 118.67 | +0.08% | |
| 119.52 | 119.61 | 118.30 | 118.57 | -1.55% | |
| 120.02 | 121.10 | 119.43 | 120.44 | +0.10% | |
| 121.68 | 122.02 | 119.55 | 120.32 | -0.45% | |
| 121.56 | 122.26 | 119.58 | 120.86 | -0.67% | |
| 121.11 | 122.26 | 119.79 | 121.67 | -0.65% | |
| 123.54 | 125.46 | 122.10 | 122.46 | -0.83% | |
| 124.16 | 124.84 | 122.84 | 123.48 | -0.76% | |
| 126.92 | 127.23 | 122.69 | 124.43 | -2.74% | |
| 124.40 | 128.13 | 122.95 | 127.94 | +3.10% | |
| 123.00 | 127.45 | 122.05 | 124.09 | +2.18% | |
| 121.72 | 122.96 | 120.72 | 121.44 | -0.32% | |
| 120.82 | 122.07 | 120.22 | 121.83 | +1.52% | |
| 119.73 | 121.25 | 119.32 | 120.00 | +0.28% | |
| 119.35 | 120.01 | 118.86 | 119.66 | +0.52% | |
| 119.99 | 120.09 | 118.95 | 119.04 | -0.97% | |
| 121.55 | 122.87 | 119.92 | 120.20 | -1.04% | |
| 122.93 | 123.33 | 120.76 | 121.46 | -0.42% | |
| 118.93 | 122.19 | 118.93 | 121.97 | +3.02% | |
| 120.46 | 121.65 | 118.12 | 118.39 | -1.16% | |
| 120.70 | 120.77 | 119.56 | 119.78 | -0.84% | |
| 119.04 | 121.57 | 119.04 | 120.80 | +1.62% | |
| 119.98 | 120.16 | 118.00 | 118.88 | +0.12% | |
| 119.68 | 120.12 | 118.33 | 118.74 | -0.35% | |
| 121.26 | 121.54 | 119.15 | 119.16 | -2.56% | |
| 123.70 | 124.84 | 122.11 | 122.29 | +0.09% | |
| 123.39 | 123.39 | 121.48 | 122.18 | -1.17% | |
| 121.90 | 123.91 | 121.90 | 123.63 | +2.36% | |
| 119.54 | 122.24 | 119.19 | 120.78 | +0.73% | |
| 120.00 | 120.17 | 118.66 | 119.91 | -1.09% | |
| 121.26 | 121.34 | 119.54 | 121.23 | -0.02% | |
| 118.92 | 121.74 | 118.92 | 121.25 | +2.25% | |
| 119.02 | 119.64 | 117.46 | 118.58 | -1.13% | |
| 119.99 | 121.26 | 118.37 | 119.93 | +0.36% | |
| 119.24 | 120.44 | 117.79 | 119.50 | +1.02% | |
| 122.67 | 122.67 | 117.56 | 118.29 | -0.14% | |
| 123.33 | 123.33 | 118.30 | 118.46 | -2.82% | |
| 123.29 | 124.28 | 121.60 | 121.90 | -1.84% | |
| 124.64 | 125.10 | 123.26 | 124.18 | -0.18% | |
| 126.85 | 127.59 | 124.10 | 124.41 | -2.00% | |
| 125.69 | 127.14 | 124.66 | 126.95 | +0.87% | |
| 127.03 | 128.05 | 125.77 | 125.85 | -0.62% | |
| 125.72 | 127.65 | 125.18 | 126.64 | +1.53% | |
| 121.98 | 125.51 | 121.74 | 124.73 | +2.08% | |
| 123.80 | 124.18 | 121.77 | 122.19 | -1.21% | |
| 121.81 | 124.54 | 121.81 | 123.69 | +0.82% | |
| 122.26 | 123.07 | 119.90 | 122.69 | +1.79% | |
| 120.86 | 123.56 | 120.35 | 120.53 | -0.60% | |
| 120.70 | 122.98 | 120.41 | 121.26 | +0.76% | |
| 122.69 | 123.99 | 120.35 | 120.35 | -2.68% | |
| 124.21 | 124.70 | 121.99 | 123.66 | -1.07% | |
| 124.16 | 125.81 | 123.14 | 125.00 | +0.18% | |
| 124.14 | 126.38 | 124.14 | 124.78 | -0.07% | |
| 127.65 | 128.61 | 123.85 | 124.87 | -2.25% | |
| 126.58 | 127.98 | 125.53 | 127.75 | +1.16% | |
| 122.79 | 126.43 | 122.24 | 126.29 | +2.68% | |
| 121.85 | 123.01 | 121.01 | 122.99 | +0.86% | |
| 121.36 | 122.68 | 120.73 | 121.94 | +0.35% | |
| 120.96 | 122.44 | 120.96 | 121.51 | +0.91% | |
| 122.51 | 122.51 | 120.19 | 120.41 | -1.20% | |
| 123.24 | 123.75 | 121.38 | 121.87 | -1.94% | |
| 124.18 | 125.19 | 123.79 | 124.28 | -0.50% | |
| 126.15 | 126.25 | 124.59 | 124.91 | -0.70% | |
| 126.28 | 126.85 | 124.84 | 125.79 | -0.12% | |
| 126.22 | 126.42 | 124.70 | 125.94 | -0.10% | |
| 126.39 | 126.94 | 124.69 | 126.07 | +0.12% | |
| 125.61 | 127.77 | 124.98 | 125.92 | +0.52% | |
| 124.66 | 125.64 | 123.32 | 125.27 | +0.40% | |
| 125.91 | 127.15 | 123.70 | 124.77 | -1.41% | |
| 128.22 | 129.06 | 126.14 | 126.55 | -1.01% | |
| 127.00 | 128.47 | 126.85 | 127.84 | +1.01% | |
| 127.72 | 128.26 | 125.04 | 126.56 | -1.36% | |
| 126.84 | 129.94 | 126.70 | 128.30 | +0.52% | |
| 129.71 | 130.41 | 127.49 | 127.64 | -1.69% | |
| 129.39 | 130.24 | 128.80 | 129.83 | +0.18% | |
| 128.34 | 130.06 | 128.31 | 129.60 | +1.37% | |
| 129.22 | 129.75 | 126.52 | 127.85 | -1.06% | |
| 130.36 | 130.43 | 128.21 | 129.22 | -0.79% | |
| 130.00 | 131.18 | 129.33 | 130.25 | -0.17% | |
| 128.14 | 130.56 | 128.14 | 130.47 | +1.75% | |
| 129.03 | 130.19 | 127.53 | 128.23 | -0.33% | |
| 129.37 | 130.22 | 128.25 | 128.66 | -1.07% | |
| 129.13 | 130.46 | 128.79 | 130.05 | +0.41% | |
| 129.00 | 130.20 | 127.83 | 129.52 | +0.17% | |
| 128.60 | 129.86 | 127.76 | 129.30 | +0.48% | |
| 128.30 | 130.27 | 127.98 | 128.68 | +0.05% | |
| 127.94 | 129.37 | 127.72 | 128.62 | +1.32% | |
| 127.50 | 128.49 | 126.69 | 126.94 | -0.70% | |
| 128.47 | 129.97 | 127.58 | 127.84 | -1.09% | |
| 127.66 | 129.52 | 127.45 | 129.25 | +1.47% | |
| 125.96 | 127.84 | 125.04 | 127.38 | +1.13% | |
| 126.52 | 127.12 | 124.43 | 125.96 | -0.19% | |
| 126.22 | 127.97 | 125.46 | 126.20 | +0.50% | |
| 128.51 | 128.96 | 125.23 | 125.57 | -1.77% | |
| 127.00 | 128.89 | 127.00 | 127.83 | +0.15% | |
| 129.92 | 130.49 | 127.63 | 127.64 | -0.87% | |
| 128.83 | 130.50 | 128.44 | 128.76 | -0.22% | |
| 131.52 | 132.02 | 128.91 | 129.04 | -1.07% | |
| 131.57 | 131.77 | 129.47 | 130.44 | -0.52% | |
| 131.16 | 132.44 | 130.57 | 131.12 | -0.85% | |
| 134.36 | 135.09 | 132.08 | 132.24 | -2.24% | |
| 135.81 | 136.68 | 135.17 | 135.27 | +0.24% | |
| 135.71 | 136.65 | 132.88 | 134.95 | +0.38% | |
| 136.58 | 137.59 | 134.36 | 134.44 | -0.41% | |
| 136.04 | 137.15 | 134.90 | 135.00 | -0.96% | |
| 136.09 | 137.16 | 134.92 | 136.31 | -0.25% | |
| 135.14 | 137.32 | 134.27 | 136.65 | +0.89% | |
| 135.68 | 136.06 | 133.18 | 135.44 | -0.93% | |
| 135.64 | 137.41 | 134.30 | 136.71 | +0.01% | |
| 134.86 | 136.95 | 134.64 | 136.69 | +0.61% | |
| 135.86 | 136.13 | 133.78 | 135.86 | -0.40% | |
| 135.33 | 136.95 | 134.28 | 136.41 | -0.56% | |
| 136.34 | 137.85 | 135.32 | 137.18 | +0.53% | |
| 136.26 | 137.84 | 134.69 | 136.46 | +0.50% | |
| 133.47 | 136.14 | 133.10 | 135.78 | +2.41% | |
| 130.72 | 135.58 | 130.72 | 132.59 | +0.97% | |
| 131.01 | 131.83 | 129.78 | 131.32 | +0.12% | |
| 131.30 | 132.61 | 130.81 | 131.16 | +0.24% | |
| 130.36 | 130.92 | 128.91 | 130.85 | +1.21% | |
| 129.28 | 131.99 | 129.17 | 129.28 | -0.55% | |
| 132.23 | 133.25 | 129.93 | 129.99 | -1.13% | |
| 132.00 | 133.10 | 130.55 | 131.47 | +0.52% | |
| 129.11 | 131.22 | 127.63 | 130.79 | +1.47% | |
| 129.00 | 131.27 | 127.58 | 128.89 | +0.85% | |
| 126.72 | 128.44 | 126.40 | 127.81 | -0.35% | |
| 125.89 | 128.89 | 125.10 | 128.26 | +2.09% | |
| 125.32 | 126.34 | 123.77 | 125.63 | -0.05% | |
| 124.30 | 126.12 | 122.70 | 125.69 | +1.63% | |
| 115.90 | 126.18 | 115.90 | 123.68 | -3.31% | |
| 128.16 | 129.83 | 127.83 | 127.92 | +0.27% | |
| 126.06 | 128.18 | 126.06 | 127.57 | +1.37% | |
| 125.86 | 127.81 | 125.47 | 125.85 | -1.24% | |
| 126.54 | 127.76 | 125.35 | 127.43 | +0.66% | |
| 124.95 | 126.73 | 124.05 | 126.59 | +2.11% | |
| 127.46 | 127.46 | 123.68 | 123.97 | -2.42% | |
| 124.93 | 128.37 | 124.93 | 127.04 | +1.72% | |
| 127.14 | 127.14 | 124.25 | 124.89 | -1.24% | |
| 125.73 | 126.93 | 124.49 | 126.46 | +0.71% | |
| 125.69 | 126.60 | 125.16 | 125.57 | +0.47% | |
| 126.65 | 127.48 | 124.84 | 124.98 | -0.80% | |
| 129.85 | 130.03 | 125.72 | 125.99 | -3.25% | |
| 126.77 | 130.30 | 126.49 | 130.22 | +2.21% | |
| 126.92 | 129.04 | 126.92 | 127.40 | +0.60% | |
| 124.35 | 126.75 | 124.35 | 126.64 | +1.52% | |
| 124.54 | 125.29 | 123.20 | 124.74 | +0.52% | |
| 126.82 | 127.23 | 123.87 | 124.09 | -1.60% | |
| 125.31 | 126.16 | 124.81 | 126.11 | +0.48% | |
| 121.96 | 125.99 | 121.96 | 125.51 | +2.24% | |
| 123.21 | 124.15 | 122.37 | 122.76 | -0.07% | |
| 120.56 | 122.87 | 120.56 | 122.85 | +1.41% | |
| 122.13 | 122.13 | 120.04 | 121.14 | -0.81% | |
| 123.59 | 123.59 | 121.39 | 122.13 | -1.44% | |
| 124.63 | 124.71 | 123.76 | 123.91 | -1.24% | |
| 124.72 | 125.69 | 124.50 | 125.47 | +0.52% | |
| 124.00 | 124.92 | 123.99 | 124.82 | +0.45% | |
| 124.76 | 124.76 | 123.81 | 124.26 | -0.15% | |
| 123.78 | 124.74 | 123.69 | 124.45 | +0.84% | |
| 123.34 | 124.08 | 122.53 | 123.41 | +0.18% | |
| 122.22 | 124.01 | 121.72 | 123.19 | +0.37% | |
| 123.50 | 123.50 | 121.49 | 122.74 | -0.15% | |
| 123.77 | 124.65 | 122.70 | 122.93 | -0.97% | |
| 122.65 | 124.54 | 122.53 | 124.13 | +0.73% | |
| 124.31 | 124.62 | 122.73 | 123.23 | -0.53% | |
| 122.81 | 123.99 | 121.33 | 123.89 | +1.38% | |
| 123.41 | 124.09 | 121.51 | 122.20 | -0.80% | |
| 122.80 | 125.45 | 122.64 | 123.18 | +0.85% | |
| 123.44 | 124.41 | 122.13 | 122.14 | -0.73% | |
| 125.38 | 126.68 | 122.81 | 123.04 | -1.98% | |
| 127.70 | 129.18 | 125.47 | 125.53 | -2.11% | |
| 127.37 | 128.33 | 126.49 | 128.23 | +0.71% | |
| 127.71 | 129.68 | 127.09 | 127.33 | -0.01% | |
| 127.37 | 128.21 | 126.75 | 127.34 | +0.06% | |
| 128.40 | 128.53 | 126.34 | 127.26 | -0.70% | |
| 128.67 | 128.67 | 127.67 | 128.16 | -0.53% | |
| 128.78 | 130.00 | 127.44 | 128.84 | +0.20% | |
| 128.32 | 130.01 | 128.25 | 128.58 | +0.05% | |
| 128.77 | 130.18 | 128.46 | 128.52 | -0.23% | |
| 127.87 | 128.93 | 126.15 | 128.82 | +0.46% | |
| 125.84 | 128.57 | 125.39 | 128.23 | +2.41% | |
| 126.14 | 127.05 | 124.81 | 125.21 | -0.25% | |
| 126.60 | 126.60 | 125.09 | 125.52 | +0.06% | |
| 125.66 | 126.66 | 125.12 | 125.44 | -0.28% | |
| 127.33 | 127.33 | 125.29 | 125.79 | -0.81% | |
| 126.12 | 127.19 | 125.62 | 126.82 | +1.04% | |
| 126.74 | 127.09 | 125.36 | 125.51 | -1.09% | |
| 126.98 | 128.47 | 126.88 | 126.89 | -0.77% | |
| 126.49 | 128.53 | 126.49 | 127.87 | +1.59% | |
| 126.17 | 126.65 | 125.24 | 125.87 | -0.59% | |
| 124.54 | 126.70 | 124.54 | 126.62 | +1.95% | |
| 124.93 | 126.42 | 124.06 | 124.20 | -0.68% | |
| 124.95 | 125.83 | 124.43 | 125.05 | +0.20% | |
| 123.72 | 125.07 | 123.24 | 124.80 | +0.22% | |
| 124.65 | 126.12 | 123.41 | 124.52 | -1.64% | |
| 124.15 | 126.65 | 122.19 | 126.60 | +3.04% | |
| 119.40 | 126.17 | 119.40 | 122.87 | +2.79% | |
| 121.95 | 121.95 | 118.56 | 119.53 | -2.32% | |
| 123.81 | 123.81 | 121.68 | 122.37 | -1.69% | |
| 124.00 | 125.28 | 123.53 | 124.47 | +0.33% | |
| 124.07 | 125.00 | 123.41 | 124.06 | +0.58% | |
| 125.25 | 125.84 | 121.14 | 123.34 | -1.84% | |
| 125.36 | 125.88 | 124.37 | 125.65 | +0.73% | |
| 124.57 | 125.23 | 123.88 | 124.74 | +0.31% | |
| 124.04 | 124.40 | 122.61 | 124.36 | +0.46% | |
| 123.69 | 124.29 | 122.83 | 123.79 | +0.08% | |
| 125.02 | 125.50 | 122.70 | 123.69 | -0.74% | |
| 123.23 | 126.29 | 121.77 | 124.61 | +1.17% | |
| 121.81 | 123.46 | 121.28 | 123.17 | +1.42% | |
| 122.48 | 123.41 | 120.45 | 121.44 | -1.59% | |
| 123.20 | 124.43 | 122.53 | 123.40 | +0.53% | |
| 125.31 | 125.44 | 121.87 | 122.75 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SUI chart for longer ranges.