Sun Communities Stock Price History, SUI Historical Prices

Add to My Stocks
$89.49 $0.13 (0.15%) SUI stock closing price Aug 22, 2017 (Closing)

View and download Sun Communities stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Sun Communities P/E ratio, and PS ratio. The Sun Communities stock price history chart shows that the stock price was at a low of 7.03 on 05 Mar, 2009 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2289.3689.6488.8089.49227624127.847.10
2017-08-2188.8989.6988.4789.36274037127.667.09
2017-08-1889.5089.5588.6488.78255354126.837.05
2017-08-1789.0789.8988.7989.72221520128.177.12
2017-08-1689.3089.5488.6989.07178617127.247.07
2017-08-1588.9689.0888.5189.08185807127.267.07
2017-08-1487.6889.1287.3889.07262062127.247.07
2017-08-1187.0387.3786.6287.11258189124.446.92
2017-08-1087.7687.8187.1387.65221105125.216.96
2017-08-0988.2088.4187.3087.55290534125.076.95
2017-08-0888.1388.5787.5987.89347845125.566.98
2017-08-0788.4488.5687.7888.13140588125.907.00
2017-08-0488.8389.4588.3288.43233157126.337.02
2017-08-0388.9089.6488.6789.23225814127.477.08
2017-08-0288.6488.9987.9988.94409848127.067.06
2017-08-0189.0689.5488.4188.90404507127.007.06
2017-07-3189.5489.5488.1689.01437457127.167.07
2017-07-2888.9789.8788.9789.62407057128.037.11
2017-07-2788.4289.2387.0888.87406014211.607.23
2017-07-2687.9088.4787.6788.33302272210.317.18
2017-07-2588.8889.2887.5287.79407377209.027.14
2017-07-2489.9389.9389.0189.15382383212.267.25
2017-07-2189.7289.9989.2589.89227606214.027.31
2017-07-2089.5890.2589.3789.75341767213.697.30
2017-07-1988.6089.5988.4289.51203816213.127.28
2017-07-1888.1088.9887.3288.47400049210.647.20
2017-07-1787.0487.9886.6187.96212320209.437.15
2017-07-1486.3387.2785.9486.99381518207.127.08
2017-07-1386.1386.4085.5685.73323604204.126.97
2017-07-1285.9786.8085.9786.20254413205.247.01
2017-07-1186.0386.1285.2285.62535454203.866.96
2017-07-1087.3487.5585.9086.04478920204.867.00
2017-07-0786.7087.2786.7087.13368854207.457.09
2017-07-0687.6388.1086.5086.69448373206.417.05
2017-07-0587.9588.3887.6387.92347915209.337.15
2017-07-0387.8188.3287.2687.86198155209.197.15
2017-06-3088.0488.3587.4687.69385698208.797.13
2017-06-2987.5688.4486.5187.62505126208.627.13
2017-06-2888.3688.4387.6387.68520186208.767.13
2017-06-2788.8889.7888.5488.63514731211.027.21
2017-06-2690.0290.3889.4189.53333749213.177.28
2017-06-2390.5290.9689.8089.88683600214.007.31
2017-06-2290.4591.0790.1190.52447513215.527.36
2017-06-2190.7990.9490.0690.73398161216.027.38
2017-06-2090.9491.3790.1490.71317446215.987.38
2017-06-1990.6091.1590.0691.05393433216.797.41
2017-06-1690.6290.8589.7390.82832453216.247.39
2017-06-1589.3890.8289.1190.38482385215.197.35
2017-06-1489.8390.3489.1389.41466600212.887.27
2017-06-1388.7589.1788.4889.17361637212.317.25
2017-06-1288.0388.6687.5288.621056505211.007.21
2017-06-0988.7988.8187.7088.02354993209.577.16
2017-06-0888.8388.9387.9288.73365247211.267.22
2017-06-0787.8388.9287.6188.78449667211.387.22
2017-06-0688.9389.3387.6587.70532305208.817.13
2017-06-0589.3889.7288.4089.07653314212.077.25
2017-06-0286.9989.7786.8789.541025202213.197.28
2017-06-0186.4686.6985.2886.43927428205.797.03
2017-05-3186.5186.7385.4186.141828529205.107.01
2017-05-3086.8087.0385.9486.17662072205.177.01
2017-05-290.000.000.0086.490N/AN/A
2017-05-2686.0586.8585.9786.491480295205.937.04
2017-05-2586.6986.8385.5485.963225740204.676.99
2017-05-2487.1287.9987.1287.74250866208.917.14
2017-05-2386.7187.3986.4687.09336427207.367.08
2017-05-2285.6986.6985.5186.50371083205.957.04
2017-05-1985.7686.6784.4584.90287073202.146.91
2017-05-1884.4385.3383.6785.24455236202.956.93
2017-05-1784.1284.8183.9784.30304314200.716.86
2017-05-1683.4084.0983.1283.95275869199.886.83
2017-05-1584.0884.7883.2283.28347888198.296.77
2017-05-1283.8584.4483.7784.22183296200.526.85
2017-05-1184.1384.5983.6283.84306950199.626.82
2017-05-1084.0285.0083.7284.57560533201.366.88
2017-05-0983.4284.0982.9483.84341755199.626.82
2017-05-0883.2783.4182.4483.25214794198.216.77
2017-05-0582.8683.4982.8683.45227663198.696.79
2017-05-0482.4383.0081.7082.88292523197.336.74
2017-05-0383.8083.8082.4982.72305239196.956.73
2017-05-0283.8483.9682.9383.37245356198.506.78
2017-05-0184.0084.4783.3383.70262824199.296.81
2017-04-2884.5084.6983.1483.61292996199.076.80
2017-04-2783.1985.3382.1384.63360752313.447.34
2017-04-2684.3084.5283.2083.20399852308.157.21
2017-04-2583.7384.7382.3584.68140946313.637.34
2017-04-2484.8584.9983.2584.18474526311.787.30
2017-04-2184.1284.9984.0184.64340128313.487.34
2017-04-2084.4584.6883.5384.35200203312.417.31
2017-04-1983.9984.8283.9984.45318163201.076.87
Get more Data

Sun Communities Stock 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 Historical Prices: Past 5 years

Max Stock Price 91.05 Jun 19,2017
Min Stock Price 36.59 Nov 15,2012
Avg Stock Price 60.83

Sun Communities Historical PE ratio: Past 5 years

Max PE Ratio 338.27 Jul 29,2013
Min PE Ratio 27.19 Mar 08,2016
Avg PE Ratio 146.5

Sun Communities Historical PS ratio: Past 5 years

Max PS Ratio 7.41 Jun 19,2017
Min PS Ratio 3.03 Nov 15,2012
Avg PS Ratio 5.38

SUI Industry Peers

Company Price Change (%)
Equity Lifestyle (ELS)88.310.44 (0.5%)
Apartment Investment And Management (AIV)45.380.04 (0.09%)
Umh Properties (UMH)15.630.05 (0.32%)
Silver Bay Realty (SBY)21.490 (0%)
Origen Financial (ORGN)0.110 (0%)
Sabra Healthcare Reit (SBRA)21.430.2 (0.92%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)

We provide Sun Communities historical quotes 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. A large fluctuation in price and volume indicates a highly volatile stock. SUI closed at 89.36 and traded with a volume of 274037 on the last trading day. The company's P/S ratio was at a high of 7.41 on 19 Jun, 2017 according to our Sun Communities stock market history data. .