Sun Communities, Inc. (SUI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- -2.5%
- 3M
- -10.4%
- YTD
- -3.0%
- 1Y
- -5.9%
- 3Y
- -3.9%
- 5Y
- -7.1%
Loading 10-year price history...
SUI Historical Performance
SUI Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -1.3%
- 2003 annual price return
- +4.9%
- 2004 annual price return
- +3.1%
- 2005 annual price return
- -20.7%
- 2006 annual price return
- +2.6%
- 2007 annual price return
- -35.4%
- 2008 annual price return
- -31.4%
- 2009 annual price return
- +42.8%
- 2010 annual price return
- +66.4%
- 2011 annual price return
- +7.3%
- 2012 annual price return
- +7.9%
- 2013 annual price return
- +4.0%
- 2014 annual price return
- +44.0%
- 2015 annual price return
- +11.4%
- 2016 annual price return
- +14.3%
- 2017 annual price return
- +21.9%
- 2018 annual price return
- +10.9%
- 2019 annual price return
- +53.5%
- 2020 annual price return
- +3.1%
- 2021 annual price return
- +43.7%
- 2022 annual price return
- -30.6%
- 2023 annual price return
- -4.5%
- 2024 annual price return
- -9.3%
- 2025 annual price return
- +1.2%
- 2026 annual price return
- +11.7%
SUI Stock Price Trajectory (1993–2026)
As of June 21, 2026, Sun Communities, Inc. (SUI) trades at $118.46, representing a -5.9% return over the past year. The stock has delivered a -17.6% total return over five years (-7.1% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $211.79 on December 31, 2021. From this peak, SUI has corrected -44.1%, currently trading 7% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ELS (-1.4% 1Y), UMH (-10.7% 1Y), and CPT (-5.7% 1Y), SUI has underperformed the peer group average. Compare SUI vs ELS →
SUI Historical Price Data · from 1993
Rows 1–50 of 8,187| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 123.33 | 123.33 | 118.30 | 118.46 | 1.45M | -2.82% |
| 2026-06-17 | 123.29 | 124.28 | 121.60 | 121.90 | 931K | -1.84% |
| 2026-06-16 | 124.64 | 125.09 | 123.26 | 124.18 | 867K | -0.18% |
| 2026-06-15 | 126.85 | 127.59 | 124.10 | 124.41 | 575K | -2.00% |
| 2026-06-12 | 125.69 | 127.14 | 124.66 | 126.95 | 885K | +0.87% |
| 2026-06-11 | 127.03 | 128.03 | 125.78 | 125.85 | 627K | -0.62% |
| 2026-06-10 | 125.17 | 127.65 | 125.17 | 126.64 | 1.29M | +1.53% |
| 2026-06-09 | 121.98 | 125.51 | 121.74 | 124.73 | 1.72M | +2.08% |
| 2026-06-08 | 123.80 | 124.17 | 121.77 | 122.19 | 1.43M | -1.21% |
| 2026-06-05 | 122.20 | 124.59 | 122.20 | 123.69 | 1.34M | +0.82% |
| 2026-06-04 | 122.26 | 123.07 | 119.90 | 122.69 | 1.79M | +1.79% |
| 2026-06-03 | 120.86 | 123.56 | 120.37 | 120.53 | 1.13M | -0.60% |
| 2026-06-02 | 120.70 | 122.98 | 120.41 | 121.26 | 827K | +0.76% |
| 2026-06-01 | 123.13 | 123.99 | 120.35 | 120.35 | 936K | -2.68% |
| 2026-05-29 | 124.45 | 124.70 | 122.06 | 123.66 | 957K | -1.07% |
| 2026-05-28 | 124.03 | 125.80 | 123.14 | 125.00 | 1.05M | +0.18% |
| 2026-05-27 | 124.44 | 126.38 | 124.14 | 124.78 | 779K | -0.07% |
| 2026-05-26 | 127.65 | 128.61 | 123.85 | 124.87 | 815K | -2.25% |
| 2026-05-22 | 126.58 | 127.98 | 125.53 | 127.75 | 228K | +1.16% |
| 2026-05-21 | 122.79 | 126.43 | 122.24 | 126.29 | 992K | +2.68% |
| 2026-05-20 | 121.86 | 123.01 | 121.01 | 122.99 | 788K | +0.86% |
| 2026-05-19 | 121.65 | 122.56 | 121.00 | 121.94 | 456K | +0.35% |
| 2026-05-18 | 121.14 | 122.44 | 120.96 | 121.51 | 573K | +0.91% |
| 2026-05-15 | 122.27 | 122.51 | 120.19 | 120.41 | 738K | -1.20% |
| 2026-05-14 | 123.22 | 123.75 | 121.38 | 121.87 | 687K | -1.94% |
| 2026-05-13 | 123.78 | 125.19 | 123.69 | 124.28 | 703K | -0.50% |
| 2026-05-12 | 126.15 | 126.25 | 124.59 | 124.91 | 635K | -0.70% |
| 2026-05-11 | 126.28 | 126.85 | 124.84 | 125.79 | 848K | -0.12% |
| 2026-05-08 | 126.22 | 126.42 | 124.70 | 125.94 | 778K | -0.11% |
| 2026-05-07 | 126.52 | 126.94 | 124.69 | 126.07 | 583K | +0.12% |
| 2026-05-06 | 127.36 | 127.77 | 124.98 | 125.92 | 939K | +0.52% |
| 2026-05-05 | 124.66 | 125.64 | 123.32 | 125.27 | 304K | +0.40% |
| 2026-05-04 | 125.91 | 127.06 | 123.70 | 124.77 | 424K | -1.41% |
| 2026-05-01 | 128.22 | 129.03 | 126.14 | 126.55 | 525K | -1.01% |
| 2026-04-30 | 127.30 | 128.47 | 126.85 | 127.84 | 708K | +1.01% |
| 2026-04-29 | 127.72 | 128.26 | 125.06 | 126.56 | 893K | -1.36% |
| 2026-04-28 | 128.08 | 129.94 | 126.70 | 128.30 | 1.50M | +0.52% |
| 2026-04-27 | 129.71 | 130.41 | 127.49 | 127.64 | 770K | -1.69% |
| 2026-04-24 | 129.39 | 130.24 | 128.80 | 129.83 | 620K | +0.18% |
| 2026-04-23 | 128.34 | 130.06 | 128.31 | 129.60 | 849K | +1.37% |
| 2026-04-22 | 129.22 | 129.75 | 126.52 | 127.85 | 768K | -1.06% |
| 2026-04-21 | 130.36 | 130.43 | 128.21 | 129.22 | 484K | -0.79% |
| 2026-04-20 | 130.00 | 131.18 | 129.33 | 130.25 | 1.01M | -0.17% |
| 2026-04-17 | 128.14 | 130.56 | 128.14 | 130.47 | 844K | +1.75% |
| 2026-04-16 | 129.03 | 130.19 | 127.53 | 128.23 | 690K | -0.33% |
| 2026-04-15 | 129.37 | 130.22 | 128.25 | 128.66 | 927K | -1.07% |
| 2026-04-14 | 129.78 | 130.46 | 128.79 | 130.05 | 557K | +0.41% |
| 2026-04-13 | 128.98 | 130.20 | 127.83 | 129.52 | 299K | +0.17% |
| 2026-04-10 | 128.59 | 129.85 | 127.76 | 129.30 | 411K | +0.48% |
| 2026-04-09 | 128.30 | 130.27 | 127.98 | 128.68 | 682K | +0.05% |
Full Stock Analysis
Deep dive into SUI consensus models and risk factors.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
SUI — Frequently Asked Questions
Quick answers to the most common questions about buying SUI stock.
How has SUI stock performed recently?
SUI declined -5.9% over the past year, below its 5-year annualized CAGR of -7.1%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is SUI's all-time high price?
Sun Communities, Inc. reached $211.79 on 2021-12-31. The 52-week high is $137.85. Current 1-year return of -5.9% places the stock further from historical peaks.
Where can I download SUI historical price data?
This page provides SUI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 1993-2026, downloadable in CSV format.