Sun Communities Inc (SUI) stock
SUINYSEReal Estate Investment TrustsFiscal year ends May 13
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 27, 2026Score 4/3042% above fair value
$113.26+1.02 (+0.91%)
Close on Oct 30, 2026Market cap $13.80BP/E –Yield 7.03%
Price history
Sun Communities share prices for every month, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$113.26
+0.91% on the day
52-week range
$109.77 – $137.85
-17.8% from the high
Change over 52 weeks
-7.8%
From $122.87 on Oct 30, 2025
Average volume
1.57M
Shares a day, last 90 sessions
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $110.19 | $121.23 | $109.77 | $113.26 | +2.24% | 28,220,474 |
| Sep 2026 | $121.74 | $122.71 | $110.39 | $110.78 | -8.76% | 23,720,485 |
| Aug 2026 | $123.54 | $126.40 | $117.74 | $121.42 | -1.67% | 42,124,540 |
| Jul 2026 | $119.54 | $128.13 | $118.00 | $123.48 | +2.98% | 40,722,665 |
| Jun 2026 | $122.69 | $128.05 | $117.46 | $119.91 | -3.03% | 26,893,884 |
| May 2026 | $128.22 | $129.06 | $120.19 | $123.66 | -3.27% | 17,309,093 |
| Apr 2026 | $125.96 | $131.18 | $125.04 | $127.84 | +1.49% | 15,660,685 |
| Mar 2026 | $136.34 | $137.85 | $124.43 | $125.96 | -7.69% | 18,539,384 |
| Feb 2026 | $125.86 | $137.84 | $115.90 | $136.46 | +7.09% | 19,480,022 |
| Jan 2026 | $123.59 | $130.30 | $120.04 | $127.43 | +2.84% | 13,637,050 |
| Dec 2025 | $128.67 | $129.68 | $121.33 | $123.91 | -3.83% | 16,968,061 |
| Nov 2025 | $124.65 | $130.18 | $123.24 | $128.84 | +1.77% | 10,881,519 |
| Oct 2025 | $129.31 | $131.50 | $118.56 | $126.60 | -1.86% | 19,412,206 |
| Sep 2025 | $125.95 | $131.78 | $124.47 | $129.00 | +1.68% | 17,963,490 |
| Aug 2025 | $125.24 | $128.60 | $123.40 | $126.87 | +2.29% | 21,364,112 |
| Jul 2025 | $126.51 | $130.54 | $115.53 | $124.03 | -1.94% | 23,734,645 |
| Jun 2025 | $123.49 | $129.54 | $121.45 | $126.49 | +2.47% | 17,936,331 |
| May 2025 | $125.00 | $133.19 | $117.14 | $123.44 | -0.80% | 17,161,479 |
| Apr 2025 | $129.51 | $131.35 | $109.22 | $124.43 | -3.27% | 13,999,498 |
| Mar 2025 | $135.83 | $137.77 | $124.74 | $128.64 | -5.52% | 18,538,112 |
| Feb 2025 | $124.77 | $137.36 | $123.10 | $136.15 | +7.63% | 15,674,314 |
| Jan 2025 | $122.49 | $131.49 | $119.36 | $126.50 | +2.87% | 16,809,042 |
| Dec 2024 | $125.93 | $127.75 | $119.81 | $122.97 | -2.66% | 18,535,247 |
| Nov 2024 | $133.28 | $134.23 | $119.00 | $126.33 | -4.79% | 21,083,834 |
| Oct 2024 | $135.87 | $140.49 | $123.95 | $132.68 | -1.83% | 22,951,886 |
| Sep 2024 | $134.47 | $147.83 | $133.53 | $135.15 | -0.07% | 25,924,523 |
| Aug 2024 | $126.61 | $136.21 | $125.47 | $135.24 | +6.72% | 13,222,714 |
| Jul 2024 | $119.62 | $129.60 | $116.87 | $126.73 | +5.31% | 11,605,988 |
| Jun 2024 | $117.80 | $121.07 | $113.66 | $120.34 | +1.99% | 13,739,143 |
| May 2024 | $111.64 | $123.06 | $111.50 | $117.99 | +5.99% | 15,734,779 |
| Apr 2024 | $128.28 | $128.49 | $110.98 | $111.32 | -13.42% | 13,719,004 |
| Mar 2024 | $133.31 | $134.92 | $124.67 | $128.58 | -3.87% | 16,195,803 |
| Feb 2024 | $125.00 | $136.31 | $122.11 | $133.76 | +6.71% | 20,192,065 |
| Jan 2024 | $133.46 | $136.61 | $123.76 | $125.35 | -6.21% | 16,996,747 |
| Dec 2023 | $129.48 | $137.45 | $126.80 | $133.65 | +3.33% | 14,867,094 |
| Nov 2023 | $111.15 | $129.51 | $110.89 | $129.34 | +16.27% | 16,741,937 |
| Oct 2023 | $116.40 | $118.23 | $102.74 | $111.24 | -6.00% | 31,745,845 |
| Sep 2023 | $123.17 | $127.83 | $117.20 | $118.34 | -3.33% | 14,667,756 |
| Aug 2023 | $129.30 | $130.72 | $118.59 | $122.42 | -6.05% | 14,592,274 |
| Jul 2023 | $130.40 | $141.52 | $126.52 | $130.30 | -0.12% | 14,455,797 |
| Jun 2023 | $126.25 | $135.60 | $124.20 | $130.46 | +3.02% | 15,570,113 |
| May 2023 | $138.77 | $140.44 | $124.94 | $126.63 | -8.85% | 11,795,561 |
| Apr 2023 | $140.62 | $143.99 | $132.00 | $138.93 | -1.38% | 11,843,316 |
| Mar 2023 | $142.01 | $146.94 | $128.91 | $140.88 | -1.58% | 14,990,127 |
| Feb 2023 | $156.44 | $163.83 | $142.92 | $143.14 | -8.75% | 10,177,409 |
| Jan 2023 | $143.00 | $157.93 | $138.27 | $156.86 | +9.69% | 10,128,081 |
| Dec 2022 | $148.11 | $149.89 | $136.54 | $143.00 | -2.65% | 11,510,704 |
| Nov 2022 | $135.93 | $146.90 | $125.67 | $146.90 | +8.94% | 15,207,896 |
| Oct 2022 | $137.11 | $141.82 | $117.63 | $134.85 | -0.35% | 21,020,697 |
| Sep 2022 | $152.46 | $160.97 | $133.63 | $135.33 | -11.96% | 16,665,092 |
| Aug 2022 | $163.62 | $172.67 | $153.58 | $153.71 | -6.25% | 13,853,078 |
| Jul 2022 | $158.81 | $164.60 | $151.07 | $163.96 | +2.89% | 10,963,718 |
| Jun 2022 | $164.93 | $167.73 | $148.64 | $159.36 | -2.91% | 12,437,072 |
| May 2022 | $175.80 | $176.71 | $151.51 | $164.13 | -6.52% | 12,315,421 |
| Apr 2022 | $175.27 | $193.67 | $175.25 | $175.57 | +0.16% | 15,368,809 |
| Mar 2022 | $181.36 | $183.58 | $170.01 | $175.29 | -3.15% | 16,474,453 |
| Feb 2022 | $189.58 | $195.46 | $174.40 | $181.00 | -4.21% | 11,148,180 |
| Jan 2022 | $209.95 | $210.48 | $176.47 | $188.96 | -10.01% | 11,810,956 |
| Dec 2021 | $190.00 | $211.79 | $185.21 | $209.97 | +11.34% | 16,154,092 |
| Nov 2021 | $195.44 | $200.74 | $188.58 | $188.58 | -3.78% | 14,056,732 |
| Oct 2021 | $185.90 | $205.55 | $183.84 | $195.98 | +5.88% | 11,285,870 |
| Sep 2021 | $202.68 | $209.98 | $184.89 | $185.10 | -8.13% | 12,767,801 |
| Aug 2021 | $196.42 | $202.59 | $193.08 | $201.49 | +2.74% | 10,122,124 |
| Jul 2021 | $170.91 | $199.11 | $170.59 | $196.11 | +14.42% | 11,523,209 |
| Jun 2021 | $167.74 | $178.17 | $165.84 | $171.40 | +2.38% | 10,541,331 |
| May 2021 | $167.27 | $169.67 | $160.09 | $167.42 | +0.35% | 7,314,720 |
| Apr 2021 | $151.34 | $167.49 | $150.17 | $166.83 | +11.19% | 10,046,416 |
| Mar 2021 | $153.82 | $156.19 | $138.11 | $150.04 | -1.26% | 21,228,745 |
| Feb 2021 | $143.85 | $157.70 | $142.57 | $151.95 | +6.16% | 12,840,221 |
| Jan 2021 | $151.60 | $152.06 | $137.43 | $143.13 | -5.80% | 11,594,460 |
| Dec 2020 | $140.20 | $153.00 | $139.29 | $151.95 | +9.32% | 17,034,499 |
| Nov 2020 | $138.11 | $150.00 | $135.01 | $139.00 | +1.00% | 10,414,126 |
| Oct 2020 | $143.00 | $152.39 | $135.63 | $137.63 | -2.12% | 15,616,312 |
| Sep 2020 | $148.03 | $152.25 | $136.02 | $140.61 | -5.68% | 12,644,352 |
| Aug 2020 | $149.21 | $150.44 | $143.56 | $149.08 | -0.57% | 7,778,678 |
| Jul 2020 | $136.03 | $150.00 | $132.73 | $149.93 | +10.50% | 10,720,799 |
| Jun 2020 | $137.73 | $149.66 | $132.65 | $135.68 | -1.10% | 15,407,548 |
| May 2020 | $131.15 | $143.70 | $118.81 | $137.19 | +2.08% | 12,615,480 |
| Apr 2020 | $120.59 | $140.43 | $105.36 | $134.40 | +7.65% | 20,533,026 |
| Mar 2020 | $154.06 | $172.27 | $95.34 | $124.85 | -18.33% | 20,450,535 |
| Feb 2020 | $162.98 | $173.98 | $148.72 | $152.88 | -5.73% | 8,470,208 |
| Jan 2020 | $150.21 | $163.01 | $146.39 | $162.17 | +8.04% | 10,125,620 |
| Dec 2019 | $164.25 | $164.97 | $147.60 | $150.10 | -8.87% | 15,816,348 |
| Nov 2019 | $162.80 | $166.32 | $152.81 | $164.71 | +1.27% | 12,000,000 |
| Oct 2019 | $148.25 | $163.23 | $146.36 | $162.65 | +9.57% | 10,184,372 |
| Sep 2019 | $147.66 | $151.88 | $136.86 | $148.45 | +0.44% | 14,039,156 |
| Aug 2019 | $133.12 | $149.54 | $131.67 | $147.80 | +11.29% | 9,709,381 |
| Jul 2019 | $129.63 | $136.64 | $127.16 | $132.81 | +3.60% | 10,106,640 |
| Jun 2019 | $126.98 | $131.00 | $124.73 | $128.19 | +1.52% | 11,226,979 |
| May 2019 | $123.09 | $127.39 | $120.55 | $126.27 | +2.59% | 16,971,361 |
| Apr 2019 | $118.51 | $123.54 | $115.15 | $123.08 | +3.85% | 8,564,689 |
| Mar 2019 | $113.51 | $119.11 | $111.75 | $118.52 | +4.36% | 7,486,994 |
| Feb 2019 | $110.05 | $121.28 | $107.95 | $113.57 | +3.33% | 7,593,360 |
| Jan 2019 | $101.26 | $109.99 | $97.49 | $109.91 | +8.06% | 6,554,692 |
| Dec 2018 | $104.25 | $108.91 | $96.95 | $101.71 | -2.30% | 8,554,888 |
| Nov 2018 | $100.51 | $104.12 | $98.30 | $104.10 | +3.61% | 6,137,187 |
| Oct 2018 | $101.53 | $103.52 | $94.63 | $100.47 | -1.05% | 9,435,309 |
| Sep 2018 | $102.86 | $103.52 | $99.13 | $101.54 | -1.59% | 11,919,868 |
| Aug 2018 | $96.48 | $103.74 | $95.79 | $103.18 | +6.42% | 7,092,313 |
| Jul 2018 | $97.73 | $99.97 | $95.07 | $96.96 | -0.94% | 7,049,758 |
| Jun 2018 | $96.60 | $98.99 | $94.50 | $97.88 | +1.24% | 7,794,569 |
| May 2018 | $93.85 | $97.18 | $91.03 | $96.68 | +3.02% | 8,120,584 |
| Apr 2018 | $91.05 | $94.62 | $89.55 | $93.85 | +2.71% | 8,616,249 |
| Mar 2018 | $87.14 | $91.89 | $86.07 | $91.37 | +4.35% | 9,814,454 |
| Feb 2018 | $88.80 | $89.42 | $80.12 | $87.56 | -1.44% | 8,507,389 |
| Jan 2018 | $92.95 | $92.95 | $86.79 | $88.84 | -4.25% | 8,287,882 |
| Dec 2017 | $93.02 | $96.08 | $90.64 | $92.78 | -0.30% | 6,263,091 |
| Nov 2017 | $90.18 | $93.98 | $90.10 | $93.06 | +3.10% | 5,943,221 |
| Oct 2017 | $85.92 | $91.49 | $85.27 | $90.26 | +5.35% | 7,663,923 |
| Sep 2017 | $90.50 | $91.87 | $84.00 | $85.68 | -5.13% | 9,237,020 |
| Aug 2017 | $89.06 | $90.62 | $86.62 | $90.31 | +1.46% | 6,073,439 |
| Jul 2017 | $87.81 | $90.25 | $85.22 | $89.01 | +1.51% | 7,064,624 |
| Jun 2017 | $86.46 | $91.37 | $85.28 | $87.69 | +1.80% | 12,001,292 |
| May 2017 | $84.00 | $87.99 | $81.70 | $86.14 | +3.03% | 12,765,325 |
| Apr 2017 | $80.63 | $85.33 | $79.41 | $83.61 | +4.08% | 5,834,698 |
| Mar 2017 | $82.34 | $82.81 | $78.78 | $80.33 | -3.02% | 6,344,759 |
| Feb 2017 | $78.32 | $83.76 | $77.81 | $82.83 | +5.17% | 4,691,070 |
| Jan 2017 | $76.46 | $79.42 | $75.76 | $78.76 | +2.81% | 5,090,226 |
| Dec 2016 | $71.72 | $76.94 | $70.34 | $76.61 | +6.15% | 6,991,515 |
| Nov 2016 | $75.90 | $77.77 | $69.90 | $72.17 | -6.19% | 7,363,248 |
| Oct 2016 | $78.16 | $79.32 | $73.12 | $76.93 | -1.98% | 8,359,127 |
| Sep 2016 | $76.43 | $83.14 | $75.99 | $78.48 | +2.56% | 13,550,800 |
| Aug 2016 | $79.00 | $85.98 | $74.23 | $76.52 | -3.32% | 10,256,400 |
| Jul 2016 | $77.02 | $79.81 | $74.50 | $79.15 | +3.28% | 13,047,500 |
| Jun 2016 | $69.68 | $76.69 | $67.95 | $76.64 | +9.75% | 14,589,100 |
| May 2016 | $67.64 | $73.37 | $67.64 | $69.83 | +2.89% | 7,829,100 |
| Apr 2016 | $71.50 | $72.04 | $66.73 | $67.87 | -5.22% | 12,974,800 |
| Mar 2016 | $67.84 | $71.76 | $65.89 | $71.61 | +6.04% | 15,032,300 |
| Feb 2016 | $66.05 | $69.38 | $62.58 | $67.53 | +1.41% | 4,300,100 |
| Jan 2016 | $68.16 | $68.89 | $64.60 | $66.59 | -2.83% | 5,589,000 |
| Dec 2015 | $67.02 | $70.36 | $65.37 | $68.53 | +2.51% | 7,229,300 |
| Nov 2015 | $66.58 | $68.23 | $61.65 | $66.85 | -0.25% | 10,712,800 |
| Oct 2015 | $68.07 | $72.92 | $66.74 | $67.02 | -1.09% | 6,074,200 |
| Sep 2015 | $64.25 | $68.49 | $62.65 | $67.76 | +3.91% | 6,828,200 |
| Aug 2015 | $69.64 | $70.28 | $62.02 | $65.21 | -6.19% | 7,724,600 |
| Jul 2015 | $61.99 | $70.56 | $61.61 | $69.51 | +12.42% | 4,595,500 |
| Jun 2015 | $63.59 | $65.24 | $61.17 | $61.83 | -2.03% | 6,029,300 |
| May 2015 | $62.18 | $64.41 | $60.29 | $63.11 | +1.69% | 4,083,400 |
| Apr 2015 | $66.44 | $67.35 | $61.49 | $62.06 | -6.98% | 4,321,100 |
| Mar 2015 | $67.89 | $71.40 | $64.83 | $66.72 | -1.29% | 7,242,000 |
| Feb 2015 | $67.25 | $70.00 | $64.64 | $67.59 | -0.21% | 6,203,300 |
| Jan 2015 | $60.74 | $70.82 | $60.74 | $67.73 | +12.02% | 7,220,300 |
| Dec 2014 | $58.82 | $64.22 | $56.79 | $60.46 | +2.67% | 5,445,400 |
| Nov 2014 | $58.12 | $59.95 | $55.26 | $58.89 | +1.59% | 3,940,800 |
| Oct 2014 | $50.33 | $57.99 | $50.25 | $57.97 | +14.79% | 5,641,500 |
| Sep 2014 | $53.81 | $54.59 | $49.36 | $50.50 | -5.84% | 8,395,500 |
| Aug 2014 | $52.69 | $55.00 | $52.13 | $53.63 | +1.90% | 3,620,300 |
| Jul 2014 | $49.96 | $53.20 | $49.59 | $52.63 | +5.60% | 3,794,800 |
| Jun 2014 | $48.46 | $50.84 | $48.06 | $49.84 | +2.93% | 3,725,100 |
| May 2014 | $45.55 | $48.65 | $44.89 | $48.42 | +6.25% | 4,023,100 |
| Apr 2014 | $45.20 | $47.31 | $42.97 | $45.57 | +1.06% | 4,623,500 |
| Mar 2014 | $45.86 | $47.15 | $43.01 | $45.09 | -2.11% | 7,415,000 |
| Feb 2014 | $46.75 | $48.70 | $45.04 | $46.06 | -1.48% | 3,855,200 |
| Jan 2014 | $42.52 | $46.90 | $41.65 | $46.75 | +9.64% | 2,587,100 |
| Dec 2013 | $40.69 | $43.54 | $39.53 | $42.64 | +4.51% | 3,439,400 |
| Nov 2013 | $44.42 | $45.14 | $40.28 | $40.80 | -8.46% | 3,263,900 |
| Oct 2013 | $42.65 | $45.96 | $41.53 | $44.57 | +4.58% | 3,811,000 |
| Sep 2013 | $43.46 | $46.62 | $41.93 | $42.62 | -0.81% | 3,156,100 |
| Aug 2013 | $48.72 | $49.39 | $42.07 | $42.97 | -11.26% | 2,952,200 |
| Jul 2013 | $50.13 | $53.35 | $48.36 | $48.42 | -2.69% | 3,542,900 |
| Jun 2013 | $50.03 | $51.73 | $46.40 | $49.76 | -0.42% | 3,217,900 |
| May 2013 | $51.15 | $57.78 | $49.72 | $49.97 | -2.31% | 4,100,300 |
| Apr 2013 | $49.15 | $51.15 | $46.63 | $51.15 | +3.69% | 4,339,100 |
| Mar 2013 | $46.37 | $49.38 | $45.07 | $49.33 | +6.02% | 7,903,000 |
| Feb 2013 | $43.06 | $47.67 | $42.60 | $46.53 | +8.34% | 2,600,000 |
| Jan 2013 | $40.57 | $44.09 | $40.28 | $42.95 | +7.67% | 2,667,600 |
| Dec 2012 | $38.76 | $42.99 | $38.29 | $39.89 | +3.34% | 2,520,000 |
| Nov 2012 | $42.06 | $42.63 | $36.15 | $38.60 | -8.05% | 3,465,400 |
| Oct 2012 | $44.24 | $44.64 | $40.88 | $41.98 | -4.85% | 3,591,500 |
| Sep 2012 | $45.82 | $46.08 | $43.37 | $44.12 | -3.69% | 5,926,700 |
| Aug 2012 | $46.78 | $47.84 | $45.26 | $45.81 | -1.67% | 2,552,800 |
| Jul 2012 | $44.78 | $47.09 | $44.00 | $46.59 | +5.31% | 3,085,000 |
| Jun 2012 | $40.45 | $44.68 | $39.15 | $44.24 | +7.35% | 4,299,300 |
| May 2012 | $43.79 | $44.55 | $40.15 | $41.21 | -5.81% | 3,059,000 |
| Apr 2012 | $43.21 | $44.25 | $40.86 | $43.75 | +0.97% | 3,723,700 |
| Mar 2012 | $41.49 | $43.90 | $41.09 | $43.33 | +4.69% | 4,633,200 |
| Feb 2012 | $40.35 | $41.72 | $39.63 | $41.39 | +3.19% | 3,894,500 |
| Jan 2012 | $37.49 | $40.87 | $35.06 | $40.11 | +9.80% | 10,268,000 |
| Dec 2011 | $35.70 | $37.39 | $33.34 | $36.53 | +2.21% | 2,498,100 |
| Nov 2011 | $37.00 | $38.36 | $33.27 | $35.74 | -6.14% | 1,897,000 |
| Oct 2011 | $35.09 | $39.45 | $33.00 | $38.08 | +8.21% | 2,843,500 |
| Sep 2011 | $38.54 | $40.00 | $34.92 | $35.19 | -8.69% | 3,034,800 |
| Aug 2011 | $38.75 | $38.75 | $30.49 | $38.54 | +0.71% | 3,504,200 |
| Jul 2011 | $37.45 | $39.47 | $37.16 | $38.27 | +2.57% | 1,908,300 |
| Jun 2011 | $39.84 | $39.92 | $36.12 | $37.31 | -6.35% | 2,608,700 |
| May 2011 | $38.59 | $40.21 | $37.11 | $39.84 | +3.53% | 2,435,000 |
| Apr 2011 | $35.84 | $38.95 | $35.01 | $38.48 | +7.94% | 2,085,700 |
| Mar 2011 | $34.58 | $35.73 | $33.00 | $35.65 | +3.09% | 1,896,700 |
| Feb 2011 | $33.25 | $34.83 | $32.94 | $34.58 | +4.41% | 1,568,300 |
| Jan 2011 | $33.73 | $34.11 | $31.85 | $33.12 | -0.57% | 2,413,200 |
| Dec 2010 | $33.65 | $34.49 | $33.03 | $33.31 | +0.51% | 2,211,300 |
| Nov 2010 | $32.73 | $35.11 | $32.12 | $33.14 | +1.63% | 2,309,900 |
| Oct 2010 | $30.71 | $33.82 | $30.49 | $32.61 | +6.22% | 2,277,800 |
| Sep 2010 | $28.98 | $31.23 | $28.62 | $30.70 | +7.31% | 2,033,800 |
| Aug 2010 | $29.36 | $29.90 | $26.80 | $28.61 | -1.68% | 2,615,800 |
| Jul 2010 | $25.96 | $29.97 | $25.60 | $29.10 | +12.10% | 3,288,700 |
| Jun 2010 | $29.44 | $29.68 | $25.69 | $25.96 | -12.24% | 3,659,200 |
| May 2010 | $28.94 | $31.53 | $26.51 | $29.58 | +2.28% | 5,175,400 |
| Apr 2010 | $25.35 | $29.89 | $25.03 | $28.92 | +14.76% | 3,579,900 |
| Mar 2010 | $19.53 | $25.46 | $19.38 | $25.20 | +30.77% | 4,446,100 |
| Feb 2010 | $18.21 | $19.56 | $17.12 | $19.27 | +6.41% | 1,762,800 |
| Jan 2010 | $20.15 | $20.80 | $17.65 | $18.11 | -8.30% | 2,514,500 |
| Dec 2009 | $19.13 | $20.34 | $18.34 | $19.75 | +3.95% | 2,427,000 |
| Nov 2009 | $17.63 | $19.25 | $17.25 | $19.00 | +8.94% | 2,213,400 |
| Oct 2009 | $21.45 | $21.95 | $17.08 | $17.44 | -18.96% | 2,908,500 |
| Sep 2009 | $17.70 | $22.20 | $16.84 | $21.52 | +20.49% | 2,618,500 |
| Aug 2009 | $15.59 | $18.85 | $14.97 | $17.86 | +16.73% | 2,236,800 |
| Jul 2009 | $13.86 | $15.68 | $12.80 | $15.30 | +11.03% | 3,188,800 |
| Jun 2009 | $14.21 | $15.28 | $12.80 | $13.78 | -2.41% | 3,481,000 |
| May 2009 | $14.53 | $15.53 | $13.00 | $14.12 | -3.62% | 3,448,000 |
| Apr 2009 | $12.52 | $16.29 | $11.72 | $14.65 | +23.84% | 4,722,300 |
| Mar 2009 | $8.71 | $12.83 | $6.76 | $11.83 | +34.13% | 5,224,700 |
| Feb 2009 | $11.87 | $13.13 | $8.37 | $8.82 | -26.50% | 2,981,900 |
| Jan 2009 | $14.19 | $15.19 | $11.51 | $12.00 | -14.29% | 3,250,600 |
| Dec 2008 | $10.85 | $14.26 | $9.34 | $14.00 | +27.85% | 3,763,600 |
| Nov 2008 | $15.16 | $15.62 | $8.42 | $10.95 | -27.19% | 3,496,000 |
| Oct 2008 | $19.81 | $20.78 | $10.51 | $15.04 | -24.08% | 4,705,900 |
| Sep 2008 | $19.62 | $21.25 | $17.70 | $19.81 | +2.59% | 2,764,100 |
| Aug 2008 | $16.99 | $19.50 | $16.47 | $19.31 | +13.72% | 2,743,500 |
| Jul 2008 | $18.01 | $20.46 | $16.75 | $16.98 | -6.86% | 4,253,400 |
| Jun 2008 | $19.99 | $20.83 | $17.93 | $18.23 | -9.08% | 3,343,400 |
| May 2008 | $19.52 | $21.21 | $18.67 | $20.05 | +3.08% | 5,037,800 |
| Apr 2008 | $20.80 | $21.47 | $19.10 | $19.45 | -5.12% | 3,591,700 |
| Mar 2008 | $20.36 | $20.90 | $18.94 | $20.50 | +0.59% | 3,233,300 |
| Feb 2008 | $19.45 | $22.29 | $18.93 | $20.38 | +5.43% | 1,991,800 |
| Jan 2008 | $21.07 | $21.23 | $17.64 | $19.33 | -8.26% | 4,590,400 |
| Dec 2007 | $24.47 | $24.70 | $20.64 | $21.07 | -13.93% | 3,166,300 |
| Nov 2007 | $30.05 | $30.46 | $23.04 | $24.48 | -19.74% | 3,918,800 |
| Oct 2007 | $30.02 | $32.01 | $29.18 | $30.50 | +1.40% | 4,080,100 |
| Sep 2007 | $28.37 | $30.79 | $26.92 | $30.08 | +5.51% | 2,745,100 |
| Aug 2007 | $27.16 | $29.52 | $25.65 | $28.51 | +4.74% | 4,429,600 |
| Jul 2007 | $30.36 | $31.55 | $27.16 | $27.22 | -8.57% | 4,134,400 |
| Jun 2007 | $31.05 | $31.56 | $29.00 | $29.77 | -3.81% | 3,491,600 |
| May 2007 | $29.81 | $31.76 | $29.31 | $30.95 | +4.00% | 4,261,500 |
| Apr 2007 | $30.93 | $31.21 | $29.52 | $29.76 | -4.06% | 2,767,100 |
| Mar 2007 | $30.43 | $32.40 | $29.52 | $31.02 | +1.11% | 3,226,500 |
| Feb 2007 | $31.67 | $32.64 | $30.00 | $30.68 | -2.94% | 2,278,900 |
| Jan 2007 | $32.61 | $32.91 | $30.89 | $31.61 | -2.32% | 2,005,700 |
| Dec 2006 | $33.40 | $34.17 | $32.00 | $32.36 | -3.49% | 1,384,700 |
| Nov 2006 | $35.05 | $35.08 | $31.87 | $33.53 | -4.17% | 1,592,300 |
| Oct 2006 | $31.93 | $35.54 | $31.67 | $34.99 | +9.48% | 2,148,400 |
| Sep 2006 | $32.36 | $32.79 | $31.31 | $31.96 | -0.71% | 1,217,100 |
| Aug 2006 | $31.85 | $32.83 | $31.00 | $32.19 | +0.85% | 1,473,200 |
| Jul 2006 | $32.55 | $33.20 | $30.79 | $31.92 | -1.88% | 2,037,800 |
| Jun 2006 | $31.87 | $33.41 | $30.36 | $32.53 | +0.09% | 2,286,200 |
| May 2006 | $32.53 | $33.42 | $30.97 | $32.50 | -0.15% | 2,132,500 |
| Apr 2006 | $35.20 | $35.20 | $31.94 | $32.55 | -7.92% | 1,365,400 |
| Mar 2006 | $34.42 | $37.10 | $34.10 | $35.35 | +2.11% | 1,891,900 |
| Feb 2006 | $33.30 | $35.23 | $32.90 | $34.62 | +4.18% | 1,456,100 |
| Jan 2006 | $31.35 | $33.34 | $30.97 | $33.23 | +5.83% | 1,544,400 |
| Dec 2005 | $30.80 | $31.53 | $29.30 | $31.40 | +2.61% | 1,695,600 |
| Nov 2005 | $30.26 | $32.52 | $29.57 | $30.60 | +0.39% | 1,352,200 |
| Oct 2005 | $32.81 | $33.04 | $29.07 | $30.48 | -6.96% | 1,706,900 |
| Sep 2005 | $33.91 | $34.65 | $31.02 | $32.76 | -3.36% | 1,772,300 |
| Aug 2005 | $34.75 | $35.14 | $32.66 | $33.90 | -2.73% | 2,649,300 |
| Jul 2005 | $37.28 | $38.85 | $33.95 | $34.85 | -6.29% | 3,338,600 |
| Jun 2005 | $36.00 | $38.20 | $35.45 | $37.19 | +3.31% | 1,390,900 |
| May 2005 | $34.94 | $36.78 | $33.90 | $36.00 | +3.30% | 1,860,000 |
| Apr 2005 | $36.05 | $36.72 | $34.70 | $34.85 | -2.65% | 1,702,700 |
| Mar 2005 | $35.05 | $37.45 | $34.50 | $35.80 | +2.17% | 1,203,300 |
| Feb 2005 | $37.15 | $37.34 | $35.00 | $35.04 | -5.55% | 1,110,600 |
| Jan 2005 | $40.10 | $40.18 | $36.56 | $37.10 | -7.83% | 1,803,700 |
| Dec 2004 | $39.63 | $40.62 | $38.40 | $40.25 | +2.08% | 1,436,100 |
| Nov 2004 | $38.95 | $40.50 | $37.86 | $39.43 | +1.44% | 1,372,800 |
| Oct 2004 | $39.10 | $40.76 | $38.17 | $38.87 | -0.82% | 1,709,900 |
| Sep 2004 | $38.90 | $39.92 | $37.77 | $39.19 | +0.49% | 1,064,700 |
| Aug 2004 | $37.51 | $39.35 | $37.10 | $39.00 | +3.70% | 1,278,200 |
| Jul 2004 | $37.66 | $38.49 | $35.75 | $37.61 | -0.11% | 1,641,900 |
| Jun 2004 | $36.73 | $37.81 | $35.06 | $37.65 | +1.81% | 1,858,400 |
| May 2004 | $34.85 | $37.21 | $33.30 | $36.98 | +5.81% | 2,094,900 |
| Apr 2004 | $42.67 | $42.90 | $34.65 | $34.95 | -18.38% | 3,006,000 |
| Mar 2004 | $41.00 | $42.82 | $40.09 | $42.82 | +4.06% | 1,125,800 |
| Feb 2004 | $39.71 | $41.75 | $39.44 | $41.15 | +4.55% | 1,697,100 |
| Jan 2004 | $38.85 | $39.48 | $37.86 | $39.36 | +1.71% | 1,596,700 |
| Dec 2003 | $37.68 | $39.80 | $37.68 | $38.70 | +3.12% | 1,352,200 |
| Nov 2003 | $36.55 | $38.07 | $35.78 | $37.53 | +2.96% | 1,751,700 |
| Oct 2003 | $39.25 | $40.65 | $35.98 | $36.45 | -7.49% | 1,881,200 |
| Sep 2003 | $38.49 | $40.97 | $38.49 | $39.40 | +2.39% | 2,428,800 |
| Aug 2003 | $40.58 | $40.67 | $37.56 | $38.48 | -5.22% | 2,020,600 |
| Jul 2003 | $39.30 | $41.00 | $38.90 | $40.60 | +3.31% | 1,606,500 |
| Jun 2003 | $39.51 | $40.46 | $37.78 | $39.30 | -0.28% | 1,434,600 |
| May 2003 | $38.69 | $39.99 | $37.97 | $39.41 | +2.26% | 1,381,400 |
| Apr 2003 | $35.80 | $39.25 | $35.75 | $38.54 | +7.65% | 1,367,900 |
| Mar 2003 | $35.00 | $36.80 | $32.87 | $35.80 | +2.29% | 1,355,200 |
| Feb 2003 | $34.70 | $35.35 | $34.01 | $35.00 | +0.72% | 807,200 |
| Jan 2003 | $36.67 | $37.92 | $34.18 | $34.75 | -4.98% | 1,730,700 |
| Dec 2002 | $34.74 | $37.00 | $34.70 | $36.57 | +5.57% | 1,091,100 |
| Nov 2002 | $34.00 | $34.76 | $33.04 | $34.64 | +2.33% | 1,157,200 |
| Oct 2002 | $36.60 | $36.94 | $32.25 | $33.85 | -7.77% | 1,913,100 |
| Sep 2002 | $39.10 | $39.10 | $35.97 | $36.70 | -5.92% | 3,201,000 |
| Aug 2002 | $38.25 | $39.40 | $36.65 | $39.01 | +2.09% | 1,052,400 |
| Jul 2002 | $41.75 | $41.93 | $33.50 | $38.21 | -8.48% | 1,590,800 |
| Jun 2002 | $41.15 | $42.60 | $40.50 | $41.75 | +1.63% | 924,700 |
| May 2002 | $40.60 | $41.74 | $39.30 | $41.08 | +1.18% | 717,500 |
| Apr 2002 | $39.30 | $41.30 | $39.00 | $40.60 | +3.31% | 1,544,200 |
| Mar 2002 | $38.53 | $40.19 | $38.45 | $39.30 | +2.00% | 1,835,400 |
| Feb 2002 | $38.48 | $39.03 | $38.20 | $38.53 | +0.34% | 560,700 |
| Jan 2002 | $37.25 | $38.90 | $36.73 | $38.40 | +3.09% | 1,082,400 |
| Dec 2001 | $36.20 | $38.55 | $36.20 | $37.25 | +3.30% | 915,400 |
| Nov 2001 | $37.50 | $38.25 | $36.00 | $36.06 | -3.84% | 883,700 |
| Oct 2001 | $36.66 | $38.05 | $36.00 | $37.50 | +2.32% | 1,016,000 |
| Sep 2001 | $35.00 | $36.85 | $34.73 | $36.65 | +4.42% | 1,211,500 |
| Aug 2001 | $35.32 | $36.40 | $35.00 | $35.10 | -0.59% | 703,100 |
| Jul 2001 | $35.35 | $36.30 | $34.85 | $35.31 | -0.11% | 605,800 |
| Jun 2001 | $33.72 | $35.50 | $33.60 | $35.35 | +4.90% | 642,800 |
| May 2001 | $33.57 | $34.00 | $33.30 | $33.70 | +0.45% | 517,800 |
| Apr 2001 | $33.00 | $33.90 | $31.60 | $33.55 | +1.67% | 881,400 |
| Mar 2001 | $32.34 | $33.00 | $31.45 | $33.00 | +2.80% | 1,036,500 |
| Feb 2001 | $33.46 | $33.80 | $30.80 | $32.10 | -4.06% | 604,400 |
| Jan 2001 | $33.50 | $34.69 | $31.88 | $33.46 | -0.12% | 944,200 |
| Dec 2000 | $31.25 | $35.63 | $31.00 | $33.50 | +8.06% | 506,900 |
| Nov 2000 | $30.38 | $31.13 | $29.38 | $31.00 | +2.06% | 344,700 |
| Oct 2000 | $31.63 | $32.13 | $28.88 | $30.38 | -3.95% | 921,600 |
| Sep 2000 | $31.00 | $31.94 | $29.75 | $31.63 | +2.22% | 541,000 |
| Aug 2000 | $31.75 | $32.06 | $30.88 | $30.94 | -2.17% | 1,102,600 |
| Jul 2000 | $33.44 | $33.94 | $31.38 | $31.63 | -5.46% | 1,137,400 |
| Jun 2000 | $32.50 | $33.88 | $31.88 | $33.45 | +3.33% | 621,000 |
| May 2000 | $33.19 | $33.63 | $32.00 | $32.38 | -2.26% | 676,000 |
| Apr 2000 | $28.88 | $33.13 | $28.88 | $33.13 | +14.72% | 705,200 |
| Mar 2000 | $29.50 | $29.88 | $26.88 | $28.88 | -2.12% | 1,628,000 |
| Feb 2000 | $31.00 | $31.94 | $28.75 | $29.50 | -4.84% | 1,145,600 |
| Jan 2000 | $32.06 | $34.94 | $30.63 | $31.00 | -3.69% | 899,900 |
| Dec 1999 | $30.38 | $32.31 | $29.75 | $32.19 | +5.97% | 780,100 |
| Nov 1999 | $31.94 | $33.56 | $30.31 | $30.38 | -4.71% | 483,900 |
| Oct 1999 | $32.88 | $33.19 | $31.56 | $31.88 | -3.59% | 565,700 |
| Sep 1999 | $35.75 | $35.88 | $33.00 | $33.06 | -7.52% | 465,000 |
| Aug 1999 | $34.06 | $35.94 | $33.50 | $35.75 | +4.76% | 672,900 |
| Jul 1999 | $35.50 | $36.25 | $33.69 | $34.13 | -3.87% | 921,200 |
| Jun 1999 | $36.50 | $36.88 | $34.56 | $35.50 | -2.91% | 605,000 |
| May 1999 | $35.00 | $37.13 | $34.00 | $36.56 | +4.46% | 450,700 |
| Apr 1999 | $31.75 | $35.88 | $31.19 | $35.00 | +10.24% | 606,300 |
| Mar 1999 | $31.19 | $33.19 | $30.19 | $31.75 | +0.99% | 604,800 |
| Feb 1999 | $33.63 | $33.94 | $31.13 | $31.44 | -6.51% | 481,100 |
| Jan 1999 | $34.81 | $35.50 | $33.38 | $33.63 | -3.41% | 911,400 |
| Dec 1998 | $32.56 | $34.88 | $32.25 | $34.81 | +6.91% | 646,400 |
| Nov 1998 | $33.31 | $33.94 | $32.50 | $32.56 | -2.62% | 511,700 |
| Oct 1998 | $33.38 | $34.00 | $31.00 | $33.44 | -0.37% | 368,900 |
| Sep 1998 | $32.63 | $34.75 | $29.88 | $33.56 | +2.68% | 593,300 |
| Aug 1998 | $33.56 | $34.25 | $32.50 | $32.69 | -2.61% | 624,900 |
| Jul 1998 | $33.13 | $34.25 | $32.50 | $33.56 | +1.32% | 779,700 |
| Jun 1998 | $33.94 | $34.44 | $32.25 | $33.13 | -2.39% | 628,000 |
| May 1998 | $35.00 | $35.50 | $33.13 | $33.94 | -3.04% | 899,500 |
| Apr 1998 | $34.75 | $35.13 | $33.06 | $35.00 | +0.72% | 1,515,200 |
| Mar 1998 | $34.75 | $35.50 | $34.13 | $34.75 | -0.36% | 1,207,200 |
| Feb 1998 | $34.94 | $36.19 | $33.94 | $34.88 | -0.18% | 827,100 |
| Jan 1998 | $36.00 | $36.25 | $33.75 | $34.94 | -2.78% | 1,334,500 |
| Dec 1997 | $36.25 | $36.38 | $34.75 | $35.94 | -1.37% | 956,900 |
| Nov 1997 | $34.88 | $36.81 | $33.69 | $36.44 | +4.48% | 454,000 |
| Oct 1997 | $35.88 | $35.88 | $33.75 | $34.88 | -2.79% | 637,500 |
| Sep 1997 | $35.25 | $38.00 | $34.69 | $35.88 | +1.77% | 496,900 |
| Aug 1997 | $36.13 | $37.19 | $33.75 | $35.25 | -2.59% | 437,100 |
| Jul 1997 | $33.63 | $36.25 | $33.50 | $36.19 | +7.82% | 681,100 |
| Jun 1997 | $32.63 | $34.75 | $32.63 | $33.56 | +2.87% | 598,400 |
| May 1997 | $32.00 | $33.50 | $32.00 | $32.63 | +1.95% | 321,300 |
| Apr 1997 | $31.88 | $32.13 | $30.25 | $32.00 | 0.00% | 799,900 |
| Mar 1997 | $32.25 | $33.50 | $31.63 | $32.00 | -0.39% | 490,000 |
| Feb 1997 | $32.13 | $33.25 | $31.00 | $32.13 | -0.77% | 598,600 |
| Jan 1997 | $33.88 | $33.88 | $31.25 | $32.38 | -6.16% | 1,279,600 |
| Dec 1996 | $31.63 | $34.75 | $30.25 | $34.50 | +8.24% | 617,700 |
| Nov 1996 | $28.50 | $31.88 | $28.50 | $31.88 | +11.35% | 422,800 |
| Oct 1996 | $28.38 | $28.88 | $28.13 | $28.63 | +0.44% | 546,900 |
| Sep 1996 | $28.25 | $29.00 | $27.38 | $28.50 | +0.44% | 627,600 |
| Aug 1996 | $28.00 | $28.38 | $27.00 | $28.38 | +1.34% | 628,100 |
| Jul 1996 | $27.00 | $28.00 | $25.63 | $28.00 | +4.19% | 597,800 |
| Jun 1996 | $26.75 | $27.38 | $26.50 | $26.88 | +0.47% | 429,000 |
| May 1996 | $26.13 | $26.75 | $26.00 | $26.75 | +2.39% | 547,900 |
| Apr 1996 | $27.25 | $27.25 | $24.88 | $26.13 | -4.13% | 2,834,100 |
| Mar 1996 | $27.00 | $27.50 | $25.75 | $27.25 | +1.40% | 305,500 |
| Feb 1996 | $27.38 | $28.00 | $25.75 | $26.88 | -2.27% | 558,200 |
| Jan 1996 | $26.38 | $27.50 | $25.00 | $27.50 | +4.27% | 686,500 |
| Dec 1995 | $25.13 | $26.38 | $25.00 | $26.38 | +5.50% | 435,200 |
| Nov 1995 | $24.88 | $25.75 | $24.63 | $25.00 | +0.50% | 479,300 |
| Oct 1995 | $26.00 | $26.00 | $24.50 | $24.88 | -4.33% | 2,412,000 |
| Sep 1995 | $24.88 | $26.00 | $24.75 | $26.00 | +3.48% | 324,700 |
| Aug 1995 | $24.88 | $25.13 | $24.38 | $25.13 | +1.01% | 300,500 |
| Jul 1995 | $25.00 | $25.00 | $24.13 | $24.88 | -0.50% | 273,600 |
| Jun 1995 | $23.88 | $25.00 | $23.75 | $25.00 | +4.71% | 459,700 |
| May 1995 | $21.38 | $24.25 | $21.38 | $23.88 | +11.70% | 977,400 |
| Apr 1995 | $22.50 | $22.50 | $20.88 | $21.38 | -5.00% | 288,000 |
| Mar 1995 | $22.75 | $23.13 | $22.25 | $22.50 | -0.55% | 299,100 |
| Feb 1995 | $22.25 | $23.13 | $21.88 | $22.63 | +2.84% | 413,400 |
| Jan 1995 | $22.50 | $22.63 | $21.13 | $22.00 | -2.22% | 278,200 |
| Dec 1994 | $21.13 | $23.00 | $19.75 | $22.50 | +6.51% | 1,066,900 |
| Nov 1994 | $22.50 | $23.13 | $20.75 | $21.13 | -6.11% | 223,200 |
| Oct 1994 | $23.25 | $23.50 | $21.88 | $22.50 | -2.17% | 337,100 |
| Sep 1994 | $22.63 | $23.25 | $22.38 | $23.00 | +1.10% | 331,100 |
| Aug 1994 | $22.63 | $23.00 | $22.13 | $22.75 | +1.11% | 476,100 |
| Jul 1994 | $23.50 | $23.50 | $22.50 | $22.50 | -3.74% | 1,396,000 |
| Jun 1994 | $24.00 | $24.00 | $22.63 | $23.38 | -2.60% | 248,700 |
| May 1994 | $24.00 | $24.38 | $23.50 | $24.00 | +0.52% | 242,300 |
| Apr 1994 | $22.50 | $24.00 | $21.50 | $23.88 | +6.11% | 284,600 |
| Mar 1994 | $22.00 | $24.00 | $21.88 | $22.50 | +1.69% | 539,400 |
| Feb 1994 | $21.63 | $23.63 | $20.75 | $22.13 | +2.91% | 670,100 |
| Jan 1994 | $20.25 | $21.88 | $20.00 | $21.50 | +6.83% | 558,000 |
| Dec 1993 | $20.13 | $21.13 | $20.00 | $20.13 | – | 2,334,300 |
Seasonality
SUI return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 0.8% | 1.6% | -2.9% | 1.3% | 0.1% | 1.4% | 3.8% | 1.6% | -3.6% | 1.0% | 3.0% | 1.0% |
| Months up | 6 of 10 | 6 of 10 | 2 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 7 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 7 of 9 | 4 of 9 |
| 2026 | 2.8% | 7.1% | -6.9% | 1.5% | -3.3% | -2.1% | 3.0% | -1.7% | -7.8% | 2.2% | ||
| 2025 | 2.9% | 7.6% | -4.8% | -3.3% | 2.5% | 3.3% | -1.9% | 2.3% | 2.5% | -1.9% | 1.8% | -3.0% |
| 2024 | -6.2% | 6.7% | -3.1% | -13.4% | 6.0% | 2.8% | 5.3% | 6.7% | 0.6% | -1.8% | -4.8% | -1.9% |
| 2023 | 9.7% | -8.7% | -0.9% | -1.4% | -8.9% | 3.8% | -0.1% | -6.0% | -2.6% | -6.0% | 16.3% | 4.1% |
| 2022 | -10.0% | -4.2% | -2.7% | 0.2% | -6.5% | -2.4% | 2.9% | -6.3% | -11.4% | -0.4% | 8.9% | -2.0% |
| 2021 | -5.8% | 6.2% | -0.7% | 11.2% | 0.4% | 2.9% | 14.4% | 2.7% | -7.7% | 5.9% | -3.8% | 11.8% |
| 2020 | 8.0% | -5.7% | -17.8% | 7.6% | 2.1% | -0.5% | 10.5% | -0.6% | -5.2% | -2.1% | 1.0% | 9.9% |
| 2019 | 8.1% | 3.3% | 5.0% | 3.8% | 2.6% | 2.1% | 3.6% | 11.3% | 0.9% | 9.6% | 1.3% | -8.4% |
| 2018 | -4.2% | -1.4% | 5.2% | 2.7% | 3.0% | 2.0% | -0.9% | 6.4% | -0.9% | -1.1% | 3.6% | -1.6% |
| 2017 | 2.8% | 5.2% | -2.2% | 4.1% | 3.0% | 2.6% | 1.5% | 1.5% | -4.4% | 5.3% | 3.1% | 0.4% |