Sun Communities Stock Price History, SUI Historical Prices

Add to My Stocks
$87.64 $2.75 (3.24%) SUI stock closing price Feb 22, 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 $95.6 on Dec 08, 2017, and a low of $39.87 on Dec 12, 2013 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-22 85.38 88.82 84.66 87.64 568,445 118.43 7.16
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
2018-02-16 86.79 87.45 86.19 87.24 315,432 117.89 7.13
2018-02-15 85.14 86.82 85.12 86.52 452,592 116.92 7.07
2018-02-14 85.37 85.73 83.93 85.02 499,513 114.89 6.95
2018-02-13 85.14 86.07 84.07 85.74 394,316 115.87 7.01
2018-02-12 84.91 85.46 82.04 85.28 458,589 115.24 6.97
2018-02-09 84.06 85.32 82.62 84.7 514,915 114.46 6.92
2018-02-08 85.45 86.46 83.96 83.96 411,749 113.46 6.86
2018-02-07 84.77 87.21 84.38 85.53 527,626 115.58 6.99
2018-02-06 83.8 84.8 80.12 84.4 630,931 114.05 6.9
2018-02-05 87.22 87.68 84.14 84.32 444,554 113.95 6.89
2018-02-02 86.86 87.86 86.53 87.32 442,599 118 7.13
2018-02-01 88.8 89.24 87.38 87.61 382,636 118.39 7.16
2018-01-31 88.45 89.22 88.06 88.84 627,479 120.05 7.26
2018-01-30 87.92 88.93 87.45 88.14 334,361 119.11 7.2
2018-01-29 89.55 89.55 88.01 88.03 527,304 118.96 7.19
2018-01-26 90.66 90.74 89.25 89.45 460,921 120.88 7.31
2018-01-25 90.12 90.81 89.74 90.79 230,158 122.69 7.42
2018-01-24 91.39 91.76 90.23 90.4 548,403 122.16 7.39
2018-01-23 89.46 91.5 89.17 91.46 462,953 123.6 7.47
2018-01-22 87.79 89.29 87.68 89.17 419,094 120.5 7.29
2018-01-19 87.47 88.51 87.35 87.83 387,703 118.69 7.18
2018-01-18 87.8 88.09 86.79 87.74 581,974 118.57 7.17
2018-01-17 87.87 88.37 87.32 88.02 345,882 118.95 7.19
2018-01-16 87.32 88.88 87.29 87.42 382,864 118.14 7.14
2018-01-10 90.32 90.36 88.44 88.63 415,362 119.77 7.24
2018-01-09 91.21 91.21 90.25 90.8 337,850 122.7 7.42
2018-01-08 89.87 91.22 89.71 91.19 297,082 123.23 7.45
2018-01-05 90.1 90.57 89.47 89.91 460,171 121.5 7.35
2018-01-04 91.28 91.65 90.26 90.56 281,977 122.38 7.4
2018-01-03 91.78 92.29 91.03 91.76 243,248 124 7.5
2018-01-02 92.95 92.95 91.25 91.7 269,889 123.92 7.49
2017-12-29 92.4 92.86 92.09 92.78 359,667 125.38 7.58
2017-12-28 91.92 92.39 90.99 92.38 331,591 124.84 7.55
2017-12-27 92.44 92.94 91.82 92.69 301,496 125.26 7.57
2017-12-26 91.91 92.59 91.75 92.36 146,953 124.81 7.55
2017-12-22 91.32 92.24 91 92.02 250,541 124.35 7.52
2017-12-21 91.83 91.87 90.64 91.1 329,799 123.11 7.44
2017-12-20 91.74 92.67 91.55 91.63 364,067 123.82 7.49
2017-12-19 94.87 94.87 92.12 92.16 462,954 124.54 7.53
2017-12-18 94.78 95.48 94.42 94.76 382,369 128.05 7.74
2017-12-15 94.85 95.11 94.42 94.77 397,705 128.07 7.74
2017-12-14 95.22 95.22 94.56 94.65 370,747 127.91 7.73
2017-12-13 95.59 96.08 94.89 95.06 314,007 128.46 7.77
2017-12-12 95.43 95.67 94.57 95.45 278,591 128.99 7.8
2017-12-11 95.83 95.83 95.03 95.47 179,654 129.01 7.8
2017-12-08 95.49 95.6 94.84 95.6 316,743 129.19 7.81
2017-12-07 94.72 95.81 94.42 95.15 378,834 128.58 7.77
2017-12-06 94.3 94.76 93.64 94.54 237,570 127.76 7.72
2017-12-05 95.01 95.08 94.02 94.07 264,199 127.12 7.69
2017-12-04 94.01 95.44 94.01 95.02 346,467 128.41 7.76
2017-12-01 93.02 93.83 92.56 93.73 289,976 126.66 7.66
2017-11-30 93.11 93.57 92.52 93.06 269,847 125.76 7.6
2017-11-29 92.38 92.93 91.95 92.71 278,105 125.28 7.57
2017-11-28 93.51 93.51 92.34 92.68 314,733 125.24 7.57
2017-11-27 93.85 93.98 93.3 93.33 238,892 126.12 7.63
2017-11-24 93.44 93.92 93.04 93.89 119,032 126.88 7.67
2017-11-23 0 0 0 93.17 0 - -
2017-11-22 93.41 93.65 92.74 93.17 244,079 125.91 7.61
2017-11-21 93.11 93.59 93.01 93.45 430,079 126.28 7.64
2017-11-20 92.71 93.47 92.7 93.06 192,923 125.76 7.6
2017-11-17 92.94 93.31 92.45 92.6 247,649 125.14 7.57
2017-11-16 92.61 93.45 92.46 93.26 253,811 126.03 7.62
2017-11-15 93.38 93.61 92.5 92.72 354,506 125.3 7.58
2017-11-14 93.05 93.85 93.05 93.58 384,243 126.46 7.65
2017-11-13 92.5 93.49 92.5 93.29 249,481 126.07 7.62
2017-11-10 92.56 93.16 92.42 92.54 217,054 125.05 7.56
2017-11-09 93.07 93.25 92.46 92.64 230,732 125.19 7.57
2017-11-08 92.93 93.25 92.66 93.16 272,334 125.89 7.61
2017-11-07 93.12 93.84 92.93 92.95 451,268 125.61 7.59
2017-11-06 92.54 93.4 92.37 93.05 323,619 125.74 7.6
2017-11-03 91.14 92.44 91.04 92.19 242,511 124.58 7.53
2017-11-02 91.15 92.22 91.15 91.23 309,495 123.28 7.45
2017-11-01 90.18 91.49 90.1 91.11 319,144 123.12 7.44
2017-10-31 90.07 90.35 89.54 90.26 212,735 121.97 7.37
2017-10-30 90.09 90.54 89.85 90 280,228 121.62 7.35
2017-10-27 89.58 90.95 89.58 90.07 260,308 121.72 7.36
2017-10-26 89.88 89.88 89.07 89.63 299,071 121.12 7.32
2017-10-25 89.77 90.24 88.84 89.62 255,222 121.11 7.32
2017-10-24 88.99 91.49 88.83 89.91 695,753 121.5 7.35
2017-10-23 89.61 89.67 88.44 88.78 231,145 126.83 7.05
2017-10-20 89.71 89.77 88.85 89.44 248,338 127.77 7.1
2017-10-19 89.35 89.88 88.5 89.61 356,404 128.01 7.11
2017-10-18 88.53 89.14 88 88.9 278,446 127 7.06
2017-10-17 88 89.13 87.9 89 272,984 127.14 7.07
2017-10-16 88.86 88.98 87.85 88 316,080 125.71 6.99
2017-10-13 88.93 89.1 88.15 88.85 263,171 126.93 7.05
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 Price95.6Dec 08,2017
Min Stock Price39.87Dec 12,2013
Avg Stock Price65.63

Sun Communities Historical PE ratio: Past 5 years

Max PE Ratio338.27Jul 29,2013
Min PE Ratio27.19Mar 08,2016
Avg PE Ratio130.8

Sun Communities Historical PS ratio: Past 5 years

Max PS Ratio7.81Dec 08,2017
Min PS Ratio3.58Dec 12,2013
Avg PS Ratio5.75

SUI Industry Peers

Company Price Change (%)
Camden Property Trust (CPT)80.370.89 (1.12%)
Equity Lifestyle (ELS)84.441.99 (2.41%)
Origen Financial (ORGN)0.10 (0%)
Sabra Healthcare Reit (SBRA)17.070.52 (3.14%)
Northstar Realty Finance (NRF)16.130.11 (0.69%)
Mid-america Apartment Communities (MAA)85.910.4 (0.47%)
American Campus (ACC)36.70.82 (2.29%)

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 $87.64 and traded with a volume of 568,445 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.