Sun Communities, Inc. (SUI) Stock Price History
Historical prices from 1993 to 2026
- 1M
- +7.3%
- 3M
- -0.0%
- YTD
- -1.5%
- 1Y
- -3.1%
- 3Y
- +0.4%
- 5Y
- -9.2%
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
- -6.7%
SUI Stock Price Trajectory (1993–2026)
As of November 8, 2026, Sun Communities, Inc. (SUI) trades at $120.30, representing a -3.1% return over the past year. The stock has delivered a -26.2% total return over five years (-9.2% 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 -43.2%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Real Estate sector peers ELS (+3.5% 1Y), UMH (+0.3% 1Y), and CPT (+0.2% 1Y), SUI has underperformed the peer group average. Compare SUI vs ELS →
SUI Historical Price Data · from 1993
Rows 1–50 of 8,284| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 119.07 | 121.63 | 119.07 | 120.30 | 938K | -1.46% |
| 2026-11-05 | 123.36 | 123.55 | 120.43 | 122.08 | 1.30M | +0.69% |
| 2026-11-04 | 116.92 | 121.33 | 116.51 | 121.24 | 2.17M | +5.15% |
| 2026-11-03 | 115.70 | 116.64 | 114.78 | 115.30 | 1.11M | -1.29% |
| 2026-11-02 | 113.34 | 117.07 | 112.64 | 116.81 | 1.05M | +3.13% |
| 2026-10-30 | 113.41 | 114.18 | 112.72 | 113.26 | 1.70M | +0.91% |
| 2026-10-29 | 111.04 | 112.53 | 110.58 | 112.24 | 1.51M | +1.87% |
| 2026-10-28 | 112.76 | 113.47 | 109.95 | 110.18 | 2.22M | -4.17% |
| 2026-10-27 | 119.52 | 121.23 | 114.83 | 114.97 | 2.27M | -4.06% |
| 2026-10-26 | 120.24 | 120.95 | 119.16 | 119.84 | 1.01M | -0.33% |
| 2026-10-23 | 121.01 | 121.01 | 118.40 | 120.24 | 1.01M | +0.32% |
| 2026-10-22 | 117.23 | 120.32 | 116.75 | 119.86 | 1.22M | +2.92% |
| 2026-10-21 | 119.01 | 119.01 | 115.75 | 116.46 | 1.26M | -2.49% |
| 2026-10-20 | 118.76 | 119.90 | 118.16 | 119.43 | 1.19M | +1.60% |
| 2026-10-19 | 117.16 | 117.93 | 116.67 | 117.55 | 1.09M | -0.45% |
| 2026-10-16 | 116.62 | 118.12 | 115.89 | 118.08 | 1.12M | +1.87% |
| 2026-10-15 | 116.40 | 117.28 | 115.61 | 115.91 | 1.12M | +1.46% |
| 2026-10-14 | 112.88 | 114.79 | 112.60 | 114.24 | 826K | +1.14% |
| 2026-10-13 | 115.82 | 115.82 | 112.69 | 112.95 | 1.11M | -1.32% |
| 2026-10-12 | 114.02 | 114.51 | 112.74 | 114.46 | 834K | +0.40% |
| 2026-10-09 | 112.26 | 114.55 | 111.96 | 114.00 | 1.13M | +1.97% |
| 2026-10-08 | 110.85 | 112.68 | 110.63 | 111.80 | 1.44M | +0.91% |
| 2026-10-07 | 112.16 | 112.20 | 110.77 | 110.79 | 1.50M | -1.14% |
| 2026-10-06 | 111.94 | 113.29 | 111.84 | 112.07 | 1.30M | +0.21% |
| 2026-10-05 | 110.66 | 112.37 | 110.33 | 111.84 | 1.28M | +0.98% |
| 2026-10-02 | 110.26 | 111.31 | 109.85 | 110.75 | 1.06M | +0.68% |
| 2026-10-01 | 110.19 | 110.92 | 109.77 | 110.00 | 1.02M | -0.70% |
| 2026-09-30 | 111.36 | 111.70 | 110.53 | 110.78 | 1.11M | -0.99% |
| 2026-09-29 | 111.90 | 113.05 | 111.05 | 111.89 | 959K | -0.35% |
| 2026-09-28 | 112.23 | 113.35 | 111.67 | 112.28 | 1.55M | +0.02% |
| 2026-09-25 | 111.43 | 112.56 | 110.39 | 112.26 | 757K | +1.02% |
| 2026-09-24 | 112.71 | 113.13 | 110.94 | 111.13 | 785K | -1.06% |
| 2026-09-23 | 113.63 | 114.70 | 112.28 | 112.32 | 917K | -1.27% |
| 2026-09-22 | 113.87 | 115.05 | 113.58 | 113.77 | 1.13M | +0.03% |
| 2026-09-21 | 113.82 | 115.02 | 113.18 | 113.74 | 1.42M | -0.01% |
| 2026-09-18 | 114.50 | 115.16 | 113.74 | 113.75 | 2.80M | -1.04% |
| 2026-09-17 | 115.54 | 116.39 | 114.89 | 114.95 | 995K | +0.05% |
| 2026-09-16 | 116.51 | 117.80 | 114.23 | 114.89 | 1.22M | -1.91% |
| 2026-09-15 | 118.10 | 118.10 | 116.75 | 117.13 | 928K | -0.77% |
| 2026-09-14 | 115.31 | 118.38 | 115.22 | 118.04 | 1.09M | +3.11% |
| 2026-09-11 | 115.13 | 115.82 | 113.80 | 114.48 | 712K | -0.39% |
| 2026-09-10 | 116.60 | 116.71 | 114.61 | 114.93 | 839K | -0.96% |
| 2026-09-09 | 117.50 | 117.80 | 115.60 | 116.04 | 786K | -1.37% |
| 2026-09-08 | 119.49 | 120.43 | 117.62 | 117.65 | 979K | -1.50% |
| 2026-09-04 | 119.24 | 120.79 | 118.95 | 119.44 | 911K | -0.34% |
| 2026-09-03 | 121.63 | 121.72 | 119.53 | 119.85 | 978K | -1.15% |
| 2026-09-02 | 121.75 | 122.43 | 120.22 | 121.24 | 1.28M | -0.16% |
| 2026-09-01 | 121.74 | 122.71 | 120.53 | 121.44 | 1.57M | +0.02% |
| 2026-08-31 | 122.29 | 122.80 | 121.27 | 121.42 | 1.55M | -1.22% |
| 2026-08-28 | 123.57 | 124.60 | 122.59 | 122.92 | 1.36M | -0.22% |
SUI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -3.1% over the past year, below its 5-year annualized CAGR of -9.2%. 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 -3.1% 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.