Sun Communities, Inc. ( SUI) - Price History
Monthly price history for SUI (Sun Communities, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $122.69 | $122.69 |
| May 2026 | $123.66 | $123.66 |
| April 2026 | $127.84 | $127.84 |
| March 2026 | $125.96 | $125.96 |
| February 2026 | $135.25 | $136.46 |
| January 2026 | $126.30 | $127.43 |
| December 2025 | $122.81 | $123.91 |
| November 2025 | $126.64 | $128.84 |
| October 2025 | $124.44 | $126.60 |
| September 2025 | $126.80 | $129 |
| August 2025 | $123.70 | $126.87 |
| July 2025 | $120.93 | $124.03 |
| June 2025 | $123.33 | $126.49 |
| May 2025 | $119.36 | $123.44 |
| April 2025 | $116.45 | $124.43 |
| March 2025 | $120.39 | $128.64 |
| February 2025 | $126.50 | $136.15 |
| January 2025 | $117.53 | $126.50 |
| December 2024 | $114.25 | $122.97 |
| November 2024 | $116.48 | $126.33 |
| October 2024 | $122.33 | $132.68 |
| September 2024 | $124.61 | $135.15 |
| August 2024 | $123.83 | $135.24 |
| July 2024 | $116.04 | $126.73 |
| June 2024 | $110.19 | $120.34 |
| May 2024 | $107.19 | $117.99 |
| April 2024 | $101.13 | $111.32 |
| March 2024 | $116.81 | $128.58 |
| February 2024 | $120.60 | $133.76 |
| January 2024 | $113.02 | $125.35 |
| December 2023 | $120.50 | $133.65 |
| November 2023 | $115.81 | $129.34 |
| October 2023 | $99.60 | $111.24 |
| September 2023 | $105.96 | $118.34 |
| August 2023 | $108.76 | $122.42 |
| July 2023 | $115.76 | $130.30 |
| June 2023 | $115.90 | $130.46 |
| May 2023 | $111.69 | $126.63 |
| April 2023 | $122.54 | $138.93 |
| March 2023 | $124.26 | $140.88 |
| February 2023 | $125.39 | $143.14 |
| January 2023 | $137.41 | $156.86 |
| December 2022 | $125.27 | $143 |
| November 2022 | $127.89 | $146.90 |
| October 2022 | $117.40 | $134.85 |
| September 2022 | $117.81 | $135.33 |
| August 2022 | $132.97 | $153.71 |
| July 2022 | $141.84 | $163.96 |
| June 2022 | $137.86 | $159.36 |
| May 2022 | $141.22 | $164.13 |
| April 2022 | $151.06 | $175.57 |
| March 2022 | $150.82 | $175.29 |
| February 2022 | $154.98 | $181 |
| January 2022 | $161.79 | $188.96 |
| December 2021 | $179.78 | $209.97 |
| November 2021 | $160.83 | $188.58 |
| October 2021 | $167.14 | $195.98 |
| September 2021 | $157.86 | $185.10 |
| August 2021 | $171.08 | $201.49 |
| July 2021 | $166.51 | $196.11 |
| June 2021 | $145.53 | $171.40 |
| May 2021 | $141.48 | $167.42 |
| April 2021 | $140.98 | $166.83 |
| March 2021 | $126.79 | $150.04 |
| February 2021 | $127.69 | $151.95 |
| January 2021 | $120.28 | $143.13 |
| December 2020 | $127.69 | $151.95 |
| November 2020 | $116.19 | $139 |
| October 2020 | $115.05 | $137.63 |
| September 2020 | $117.54 | $140.61 |
| August 2020 | $123.95 | $149.08 |
| July 2020 | $124.66 | $149.93 |
| June 2020 | $112.81 | $135.68 |
| May 2020 | $113.40 | $137.19 |
| April 2020 | $111.10 | $134.40 |
| March 2020 | $103.20 | $124.85 |
| February 2020 | $125.56 | $152.88 |
| January 2020 | $133.19 | $162.17 |
| December 2019 | $123.28 | $150.10 |
| November 2019 | $134.60 | $164.71 |
| October 2019 | $132.91 | $162.65 |
| September 2019 | $121.31 | $148.45 |
| August 2019 | $120.18 | $147.80 |
| July 2019 | $107.99 | $132.81 |
| June 2019 | $104.23 | $128.19 |
| May 2019 | $102.06 | $126.27 |
| April 2019 | $99.48 | $123.08 |
| March 2019 | $95.80 | $118.52 |
| February 2019 | $91.21 | $113.57 |
| January 2019 | $88.27 | $109.91 |
| December 2018 | $81.69 | $101.71 |
| November 2018 | $83.02 | $104.10 |
| October 2018 | $80.13 | $100.47 |
| September 2018 | $80.98 | $101.54 |
| August 2018 | $81.70 | $103.18 |
| July 2018 | $76.78 | $96.96 |
| June 2018 | $77.50 | $97.88 |
| May 2018 | $76 | $96.68 |
| April 2018 | $73.77 | $93.85 |
| March 2018 | $71.82 | $91.37 |
| February 2018 | $68.29 | $87.56 |
| January 2018 | $69.29 | $88.84 |
| December 2017 | $72.36 | $92.78 |
| November 2017 | $72.05 | $93.06 |
| October 2017 | $69.88 | $90.26 |
| September 2017 | $66.34 | $85.68 |
| August 2017 | $69.37 | $90.31 |
| July 2017 | $68.37 | $89.01 |
| June 2017 | $67.36 | $87.69 |
| May 2017 | $65.67 | $86.14 |
| April 2017 | $63.74 | $83.61 |
| March 2017 | $61.24 | $80.33 |
| February 2017 | $62.62 | $82.83 |
| January 2017 | $59.54 | $78.76 |
| December 2016 | $57.91 | $76.61 |
| November 2016 | $54.08 | $72.17 |
| October 2016 | $57.65 | $76.93 |
| September 2016 | $58.81 | $78.48 |
| August 2016 | $56.88 | $76.52 |
| July 2016 | $58.84 | $79.15 |
| June 2016 | $56.97 | $76.64 |
| May 2016 | $51.45 | $69.83 |
| April 2016 | $50.01 | $67.87 |
| March 2016 | $52.76 | $71.61 |
| February 2016 | $49.28 | $67.53 |
| January 2016 | $48.60 | $66.59 |
| December 2015 | $50.02 | $68.53 |
| November 2015 | $48.33 | $66.85 |
| October 2015 | $48.46 | $67.02 |
| September 2015 | $48.99 | $67.76 |
| August 2015 | $46.69 | $65.21 |
| July 2015 | $49.77 | $69.51 |
| June 2015 | $44.27 | $61.83 |
| May 2015 | $44.72 | $63.11 |
| April 2015 | $43.98 | $62.06 |
| March 2015 | $47.28 | $66.72 |
| February 2015 | $47.43 | $67.59 |
| January 2015 | $47.53 | $67.73 |
| December 2014 | $42.43 | $60.46 |
| November 2014 | $40.90 | $58.89 |
| October 2014 | $40.26 | $57.97 |
| September 2014 | $35.07 | $50.50 |
| August 2014 | $36.77 | $53.63 |
| July 2014 | $36.08 | $52.63 |
| June 2014 | $34.17 | $49.84 |
| May 2014 | $32.76 | $48.42 |
| April 2014 | $30.84 | $45.57 |
| March 2014 | $30.51 | $45.09 |
| February 2014 | $30.71 | $46.06 |
| January 2014 | $31.17 | $46.75 |
| December 2013 | $28.43 | $42.64 |
| November 2013 | $26.79 | $40.80 |
| October 2013 | $29.27 | $44.57 |
| September 2013 | $27.99 | $42.62 |
| August 2013 | $27.82 | $42.97 |
| July 2013 | $31.35 | $48.42 |
| June 2013 | $32.21 | $49.76 |
| May 2013 | $31.92 | $49.97 |
| April 2013 | $32.68 | $51.15 |
| March 2013 | $31.51 | $49.33 |
| February 2013 | $29.34 | $46.53 |
| January 2013 | $27.09 | $42.95 |
| December 2012 | $25.16 | $39.89 |
| November 2012 | $23.96 | $38.60 |
| October 2012 | $26.06 | $41.98 |
| September 2012 | $26.99 | $44.12 |
| August 2012 | $28.03 | $45.81 |
| July 2012 | $28.50 | $46.59 |
| June 2012 | $26.69 | $44.24 |
| May 2012 | $24.86 | $41.21 |
| April 2012 | $26.39 | $43.75 |
| March 2012 | $25.74 | $43.33 |
| February 2012 | $24.59 | $41.39 |
| January 2012 | $23.83 | $40.11 |
| December 2011 | $21.70 | $36.53 |
| November 2011 | $20.88 | $35.74 |
| October 2011 | $22.24 | $38.08 |
| September 2011 | $20.18 | $35.19 |
| August 2011 | $22.11 | $38.54 |
| July 2011 | $21.95 | $38.27 |
| June 2011 | $21.06 | $37.31 |
| May 2011 | $22.48 | $39.84 |
| April 2011 | $21.72 | $38.48 |
| March 2011 | $19.78 | $35.65 |
| February 2011 | $19.18 | $34.58 |
| January 2011 | $18.37 | $33.12 |
| December 2010 | $18.13 | $33.31 |
| November 2010 | $18.04 | $33.14 |
| October 2010 | $17.75 | $32.61 |
| September 2010 | $16.38 | $30.70 |
| August 2010 | $15.27 | $28.61 |
| July 2010 | $15.53 | $29.10 |
| June 2010 | $13.54 | $25.96 |
| May 2010 | $15.42 | $29.58 |
| April 2010 | $15.08 | $28.92 |
| March 2010 | $12.83 | $25.20 |
| February 2010 | $9.81 | $19.27 |
| January 2010 | $9.22 | $18.11 |
| December 2009 | $9.74 | $19.75 |
| November 2009 | $9.37 | $19 |
| October 2009 | $8.60 | $17.44 |
| September 2009 | $10.30 | $21.52 |
| August 2009 | $8.55 | $17.86 |
| July 2009 | $7.32 | $15.30 |
| June 2009 | $6.30 | $13.78 |
| May 2009 | $6.46 | $14.12 |
| April 2009 | $6.70 | $14.65 |
| March 2009 | $5.16 | $11.83 |
| February 2009 | $3.85 | $8.82 |
| January 2009 | $5.24 | $12 |
| December 2008 | $5.85 | $14 |
| November 2008 | $4.58 | $10.95 |
| October 2008 | $6.28 | $15.04 |
| September 2008 | $7.94 | $19.81 |
| August 2008 | $7.74 | $19.31 |
| July 2008 | $6.81 | $16.98 |
| June 2008 | $7.06 | $18.23 |
| May 2008 | $7.76 | $20.05 |
| April 2008 | $7.53 | $19.45 |
| March 2008 | $7.69 | $20.50 |
| February 2008 | $7.65 | $20.38 |
| January 2008 | $7.25 | $19.33 |
| December 2007 | $7.64 | $21.07 |
| November 2007 | $8.88 | $24.48 |
| October 2007 | $11.06 | $30.50 |
| September 2007 | $10.69 | $30.08 |
| August 2007 | $10.13 | $28.51 |
| July 2007 | $9.67 | $27.22 |
| June 2007 | $10.36 | $29.77 |
| May 2007 | $10.77 | $30.95 |
| April 2007 | $10.36 | $29.76 |
| March 2007 | $10.58 | $31.02 |
| February 2007 | $10.46 | $30.68 |
| January 2007 | $10.78 | $31.61 |
| December 2006 | $10.82 | $32.36 |
| November 2006 | $11.21 | $33.53 |
| October 2006 | $11.70 | $34.99 |
| September 2006 | $10.48 | $31.96 |
| August 2006 | $10.56 | $32.19 |
| July 2006 | $10.47 | $31.92 |
| June 2006 | $10.47 | $32.53 |
| May 2006 | $10.46 | $32.50 |
| April 2006 | $10.48 | $162.75 |
| March 2006 | $11.16 | $176.75 |
| February 2006 | $10.93 | $173.10 |
| January 2006 | $10.49 | $166.15 |
| December 2005 | $9.72 | $157 |
| November 2005 | $9.47 | $153 |
| October 2005 | $9.44 | $152.40 |
| September 2005 | $9.94 | $163.80 |
| August 2005 | $10.28 | $169.50 |
| July 2005 | $10.57 | $174.25 |
| June 2005 | $11.10 | $185.95 |
| May 2005 | $10.74 | $180 |
| April 2005 | $10.40 | $174.25 |
| March 2005 | $10.49 | $179 |
| February 2005 | $10.27 | $175.20 |
| January 2005 | $10.88 | $185.50 |
| December 2004 | $11.61 | $201.25 |
| November 2004 | $11.37 | $197.15 |
| October 2004 | $11.21 | $194.35 |
| September 2004 | $11.14 | $195.95 |
| August 2004 | $11.08 | $195 |
| July 2004 | $10.69 | $188.05 |
| June 2004 | $10.53 | $188.25 |
| May 2004 | $10.34 | $184.90 |
| April 2004 | $9.77 | $174.75 |
| March 2004 | $11.77 | $214.10 |
| February 2004 | $11.31 | $205.75 |
| January 2004 | $10.82 | $196.80 |
| December 2003 | $10.47 | $193.50 |
| November 2003 | $10.16 | $187.65 |
| October 2003 | $9.86 | $182.25 |
| September 2003 | $10.50 | $197 |
| August 2003 | $10.26 | $192.40 |
| July 2003 | $10.82 | $203 |
| June 2003 | $10.31 | $196.50 |
| May 2003 | $10.34 | $197.05 |
| April 2003 | $10.12 | $192.70 |
| March 2003 | $9.24 | $179 |
| February 2003 | $9.04 | $175 |
| January 2003 | $8.97 | $173.75 |
| December 2002 | $9.29 | $182.85 |
| November 2002 | $8.80 | $173.20 |
| October 2002 | $8.60 | $169.25 |
| September 2002 | $9.17 | $183.50 |
| August 2002 | $9.75 | $195.05 |
| July 2002 | $9.55 | $191.05 |
| June 2002 | $10.29 | $208.75 |
| May 2002 | $10.12 | $205.40 |
| April 2002 | $10 | $203 |
| March 2002 | $9.54 | $196.50 |
| February 2002 | $9.36 | $192.65 |
| January 2002 | $9.32 | $192 |
| December 2001 | $8.91 | $186.25 |
| November 2001 | $8.63 | $180.30 |
| October 2001 | $8.97 | $187.50 |
| September 2001 | $8.64 | $183.25 |
| August 2001 | $8.28 | $175.50 |
| July 2001 | $8.32 | $176.55 |
| June 2001 | $8.21 | $176.75 |
| May 2001 | $7.82 | $168.50 |
| April 2001 | $7.79 | $167.75 |
| March 2001 | $7.53 | $165 |
| February 2001 | $7.33 | $160.50 |
| January 2001 | $7.64 | $167.30 |
| December 2000 | $7.52 | $167.50 |
| November 2000 | $6.96 | $155 |
| October 2000 | $6.82 | $151.88 |
| September 2000 | $6.98 | $158.12 |
| August 2000 | $6.83 | $154.69 |
| July 2000 | $6.98 | $158.12 |
| June 2000 | $7.27 | $167.27 |
| May 2000 | $7.04 | $161.88 |
| April 2000 | $7.20 | $165.62 |
| March 2000 | $6.17 | $144.38 |
| February 2000 | $6.30 | $147.50 |
| January 2000 | $6.62 | $155 |
| December 1999 | $6.77 | $160.94 |
| November 1999 | $6.39 | $151.88 |
| October 1999 | $6.71 | $159.38 |
| September 1999 | $6.85 | $165.31 |
| August 1999 | $7.40 | $178.75 |
| July 1999 | $7.07 | $170.62 |
| June 1999 | $7.25 | $177.50 |
| May 1999 | $7.46 | $182.81 |
| April 1999 | $7.15 | $175 |
| March 1999 | $6.48 | $158.75 |
| February 1999 | $6.31 | $157.19 |
| January 1999 | $6.75 | $168.12 |
| December 1998 | $6.99 | $174.06 |
| November 1998 | $6.45 | $162.81 |
| October 1998 | $6.62 | $167.19 |
| September 1998 | $6.64 | $167.81 |
| August 1998 | $6.38 | $163.44 |
| July 1998 | $6.55 | $167.81 |
| June 1998 | $6.46 | $165.62 |
| May 1998 | $6.52 | $169.69 |
| April 1998 | $6.73 | $175 |
| March 1998 | $6.68 | $173.75 |
| February 1998 | $6.61 | $174.38 |
| January 1998 | $6.62 | $174.69 |
| December 1997 | $6.72 | $179.69 |
| November 1997 | $6.82 | $182.19 |
| October 1997 | $6.52 | $174.38 |
| September 1997 | $6.71 | $179.38 |
| August 1997 | $6.51 | $176.25 |
| July 1997 | $6.69 | $180.94 |
| June 1997 | $6.20 | $167.81 |
| May 1997 | $5.94 | $163.12 |
| April 1997 | $5.83 | $160 |
| March 1997 | $5.83 | $160 |
| February 1997 | $5.77 | $160.62 |
| January 1997 | $5.82 | $161.88 |
| December 1996 | $6.11 | $172.50 |
| November 1996 | $5.64 | $159.38 |
| October 1996 | $5.07 | $143.12 |
| September 1996 | $5.05 | $142.50 |
| August 1996 | $4.94 | $141.88 |
| July 1996 | $4.88 | $140 |
| June 1996 | $4.68 | $134.38 |
| May 1996 | $4.58 | $133.75 |
| April 1996 | $4.48 | $130.62 |
| March 1996 | $4.67 | $136.25 |
| February 1996 | $4.53 | $134.38 |
| January 1996 | $4.63 | $137.50 |
| December 1995 | $4.37 | $131.88 |
| November 1995 | $4.14 | $125 |
| October 1995 | $4.12 | $124.38 |
| September 1995 | $4.23 | $130 |
| August 1995 | $4.09 | $125.62 |
| July 1995 | $4.05 | $124.38 |
| June 1995 | $3.99 | $125 |
| May 1995 | $3.81 | $119.38 |
| April 1995 | $3.42 | $106.88 |
| March 1995 | $3.60 | $112.50 |
| February 1995 | $3.54 | $113.12 |
| January 1995 | $3.45 | $110 |
| December 1994 | $3.52 | $112.50 |
| November 1994 | $3.24 | $105.62 |
| October 1994 | $3.45 | $112.50 |
| September 1994 | $3.53 | $115 |
| August 1994 | $3.42 | $113.75 |
| July 1994 | $3.39 | $112.50 |
| June 1994 | $3.52 | $116.88 |
| May 1994 | $3.54 | $120 |
| April 1994 | $3.53 | $119.38 |
| March 1994 | $3.32 | $112.50 |
| February 1994 | $3.20 | $110.62 |
| January 1994 | $3.12 | $107.50 |
| December 1993 | $2.92 | $100.62 |
SUI
List: Contenders
Price: $122.69
52 week price:
Dividend Yield: 3.50%
5-year range yield:
Forward Dividend Yield: 3.72%
Payout Ratio: 723.08%
Payout Ratio Range:
Dividend Per Share: 4.48 USD
Earnings Per Share: -0.49 USD
Exchange: NYQ
Sector: Real Estate
Industry: REIT - Residential
Country: United States
Volume: 373734
Ebitda: 125.9 millionMarket Capitalization: 14.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 3.74%
DGR5: 4.36%
DGR10: 3.78%
DGR20: 19.28%