Sun Communities Stock Price History, SUI Historical Prices

Add to My Stocks
$95.7 $0.76 (0.79%) SUI stock closing price Jun 19, 2018 (Closing)

View and download Sun Communities stock price history for the last 10 years. Historical stock prices are provided with the open, high, low, close, volume, and Sun Communities P/E ratio data for the stock. The Sun Communities stock price history chart shows that the stock price reached a high of $98.29 on Jun 04, 2018, and a low of $39.87 on Dec 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-19 96.2 96.9 95.55 95.7 264,996 101.81 7.5
2018-06-18 96.25 96.72 95.55 96.46 252,279 102.62 7.56
2018-06-15 96.71 97.22 96.33 96.5 407,934 102.66 7.56
2018-06-14 95.65 96.79 95.65 96.52 199,594 102.68 7.57
2018-06-13 96.36 96.72 94.5 95.39 441,833 101.48 7.48
2018-06-12 95.93 96.86 95.67 96.22 566,148 102.36 7.54
2018-06-11 96.88 97.16 95.93 96.18 266,328 102.32 7.54
2018-06-08 96.65 97.06 96.6 96.89 223,658 103.07 7.59
2018-06-07 96.49 96.74 95.85 96.56 554,416 102.72 7.57
2018-06-06 97.09 97.53 95.9 96.44 463,005 102.6 7.56
2018-06-05 98.48 98.99 97.05 97.18 698,116 103.38 7.62
2018-06-04 97.5 98.41 97.03 98.29 372,907 104.56 7.7
2018-06-01 96.6 97.55 96 97.36 324,190 103.57 7.63
2018-05-31 96.48 96.94 95.73 96.68 398,718 102.85 7.58
2018-05-30 94.58 97.18 94.58 96.71 599,891 102.88 7.58
2018-05-29 93.58 95.56 93.44 95.06 476,277 101.13 7.45
2018-05-25 93.22 94.05 93.16 93.79 190,391 99.78 7.35
2018-05-24 93.82 93.99 92.83 92.91 331,151 98.84 7.28
2018-05-23 92.1 94.1 92.1 93.36 308,161 99.32 7.32
2018-05-22 91.53 92.1 91.41 91.98 428,785 97.85 7.21
2018-05-21 91.88 92.41 91.16 91.74 421,678 97.6 7.19
2018-05-18 91.85 92.2 91.23 91.64 449,563 97.49 7.18
2018-05-17 92.14 92.16 91.03 91.5 402,717 97.34 7.17
2018-05-16 92.49 92.73 91.71 91.92 289,387 97.79 7.2
2018-05-15 92.69 92.83 92.06 92.47 376,102 98.37 7.25
2018-05-14 94.11 94.11 92.44 93.24 308,489 99.19 7.31
2018-05-11 94.55 94.83 93.99 94.11 171,063 100.12 7.38
2018-05-10 94.44 94.6 94.08 94.42 217,894 100.45 7.4
2018-05-09 93.84 94.11 93.54 94.07 317,906 100.07 7.37
2018-05-08 94.78 94.78 93.92 94.13 264,854 100.14 7.38
2018-05-07 94.43 94.86 94.43 94.7 385,066 100.75 7.42
2018-05-04 93.55 94.35 93.55 94.14 469,916 100.15 7.38
2018-05-03 93.48 93.93 93.3 93.64 356,466 99.62 7.34
2018-05-02 93.63 94 92.94 93.48 633,378 99.45 7.33
2018-05-01 93.85 94.3 93.46 93.84 322,876 99.83 7.36
2018-04-30 94.25 94.62 93.64 93.85 413,582 99.84 7.36
2018-04-27 92.71 94.21 92.71 93.94 435,583 99.94 7.36
2018-04-26 92.08 93.04 92 92.57 1,003,207 98.48 7.26
2018-04-25 92.15 92.15 90.87 91.94 430,475 97.81 7.21
2018-04-24 92.07 92.07 90.32 91.34 836,792 97.17 7.16
2018-04-23 91.54 91.83 91.06 91.54 333,166 107.69 7.33
2018-04-20 91.63 91.88 90.88 91.31 286,215 107.42 7.31
2018-04-19 92.06 92.06 90.98 91.59 288,466 107.75 7.33
2018-04-18 92.36 92.64 92.07 92.29 191,216 108.58 7.39
2018-04-17 91.68 92.91 91.27 92.36 321,517 108.66 7.39
2018-04-16 91.57 91.98 90.87 91.6 227,085 107.77 7.33
2018-04-13 90.41 91.4 89.55 91.34 318,828 107.46 7.31
2018-04-12 91.64 91.69 90 90.11 452,675 106.01 7.21
2018-04-11 90.69 92.07 90.69 91.64 466,225 107.81 7.33
2018-04-10 90.69 91.37 90.44 90.87 362,060 106.91 7.27
2018-04-09 91.14 91.73 90.52 90.58 459,450 106.57 7.25
2018-04-06 91.22 91.93 90.79 91.12 432,751 107.2 7.29
2018-04-05 91.64 91.64 90.8 91.25 266,609 107.35 7.3
2018-04-04 90.39 91.89 90.39 91.6 334,204 107.77 7.33
2018-04-03 90.76 91.27 90.1 90.8 458,729 106.82 7.27
2018-04-02 91.05 91.44 90.02 90.52 335,889 106.49 7.24
2018-03-30 0 0 0 91.37 0 - -
2018-03-29 91.23 91.89 90.81 91.37 536,585 107.49 7.31
2018-03-28 90.11 91.63 89.92 91.05 444,288 107.12 7.29
2018-03-27 89.1 91.67 88.3 90.56 421,867 106.54 7.25
2018-03-26 89.09 89.63 88.5 89.09 445,245 104.81 7.13
2018-03-23 89.24 89.73 88.34 88.65 687,436 104.29 7.09
2018-03-22 89.33 91.07 89.17 89.4 517,297 105.18 7.15
2018-03-21 89.83 90.13 88.97 89.61 690,420 105.42 7.17
2018-03-20 89.83 90.55 89.47 89.83 386,835 105.68 7.19
2018-03-19 89.92 90.13 89.34 89.81 503,136 105.66 7.19
2018-03-16 89.76 90.44 89.46 90.31 425,897 106.25 7.23
2018-03-15 89.48 90.06 89.06 89.81 585,265 105.66 7.19
2018-03-14 89.1 89.64 88.48 89.41 356,369 105.19 7.15
2018-03-13 89.34 89.75 88.22 88.57 262,934 104.2 7.09
2018-03-12 88.67 89.39 88.34 88.86 501,950 104.54 7.11
2018-03-09 87.89 88.99 87.44 88.96 403,307 104.66 7.12
2018-03-08 87.49 88.2 87.25 87.95 252,629 103.47 7.04
2018-03-07 87.22 88.08 86.22 87.25 368,349 102.65 6.98
2018-03-06 86.79 87.43 86.07 87.19 532,931 102.58 6.98
2018-03-05 87.07 87.81 86.71 87.01 597,854 102.37 6.96
2018-03-02 86.78 87.24 86.22 86.93 453,088 102.27 6.96
2018-03-01 87.14 88.92 86.75 87.38 440,832 102.8 6.99
2018-02-28 87.28 88.75 86.96 87.56 441,293 103.01 7.01
2018-02-27 88.81 89.15 86.65 86.83 463,883 102.15 6.95
2018-02-26 89.33 89.42 88.6 88.97 381,870 104.67 7.12
2018-02-23 88.1 89.2 87.29 89.03 302,688 104.74 7.12
2018-02-22 85.38 88.82 84.66 87.64 568,472 103.11 7.01
2018-02-21 85.64 86.45 84.71 84.89 427,999 114.72 6.94
2018-02-20 87.08 87.48 85.5 85.57 426,234 115.64 6.99
2018-02-19 0 0 0 87.24 0 - -
2018-02-16 86.79 87.45 86.19 87.24 315,432 117.89 7.13
2018-02-15 85.14 86.83 85.12 86.52 452,848 116.92 7.07
2018-02-14 85.37 85.73 83.93 85.02 499,513 114.89 6.95
Get more Data

Sun Communities Stock History Chart

View SUI PE ratio, PS ratio stocks charts and compare with peers.
SUI Chart
Note: Compare Sun Communities stock price history with the index and industry peers.

Sun Communities Stock Price History: Past 5 years

Max Stock Price98.29Jun 04,2018
Min Stock Price39.87Dec 12,2013
Avg Stock Price68.35

Sun Communities Historical PE ratio: Past 5 years

Max PE Ratio338.27Jul 29,2013
Min PE Ratio27.19Mar 08,2016
Avg PE Ratio120.59

Sun Communities Historical PS ratio: Past 5 years

Max PS Ratio7.81Dec 08,2017
Min PS Ratio3.58Dec 12,2013
Avg PS Ratio5.95

SUI Industry Peers

Company Price Change (%)
Camden Property Trust (CPT)89.590.24 (0.27%)
Equity Lifestyle (ELS)90.440.88 (0.96%)
Origen Financial (ORGN)0.080 (0%)
Sabra Healthcare Reit (SBRA)21.180.1 (0.47%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
Mid-america Apartment Communities (MAA)96.290.27 (0.28%)
American Campus (ACC)42.570.51 (1.18%)

We provide Sun Communities share price history along with PE ratio and PS ratio for doing Sun Communities fundamental analysis. Sun Communities stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SUI stock closed at $95.7 and traded with a volume of 264,996 on the last trading day. Sun Communities historical P/S ratio was at a high of 7.81 on Dec 08, 2017 and a low of 3.58 on Dec 12, 2013.