Sun Communities Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	36.480	36.660	36.480	36.660	34.356	594
2024-08-21	36.160	36.160	36.160	36.160	33.887	3
2024-08-20	36.080	36.240	36.080	36.180	33.906	428
2024-08-19	38.470	38.470	35.680	35.680	33.437	147
2024-08-16	35.300	35.960	35.300	35.960	33.700	92
2024-08-15	36.000	36.000	33.300	33.300	31.207	118
2024-08-14	35.550	36.120	35.550	36.110	33.840	530
2024-08-13	36.080	36.080	35.580	35.580	33.344	81
2024-08-12	35.800	36.210	35.500	36.210	33.934	490
2024-08-09	35.520	36.050	35.520	36.050	33.784	1,109
2024-08-08	36.320	36.390	36.210	36.210	33.934	154
2024-08-07	37.040	37.040	36.720	36.760	34.449	41
2024-08-06	37.400	37.600	37.020	37.020	34.693	2,661
2024-08-05	38.480	38.480	37.880	37.880	35.499	24
2024-08-02	37.990	38.880	37.990	38.760	36.324	2,801
2024-08-01	36.200	38.050	36.200	38.050	35.658	559
2024-07-31	36.280	36.280	36.120	36.200	33.925	180
2024-07-30	35.800	35.800	35.520	35.520	33.287	214
2024-07-29	35.240	35.600	35.160	35.320	33.100	67
2024-07-26	35.490	35.490	35.490	35.490	33.259	9
2024-07-25	36.210	36.210	36.210	36.210	33.934	5
2024-07-24	34.950	34.950	34.610	34.610	32.435	468
2024-07-23	34.960	34.960	34.720	34.720	32.538	71
2024-07-22	35.370	35.400	35.300	35.300	33.081	98
2024-07-19	35.520	35.520	35.370	35.370	33.147	287
2024-07-18	35.880	35.880	35.370	35.370	33.147	176
2024-07-17	33.990	35.130	33.990	35.130	32.922	238
2024-07-16	33.990	33.990	33.990	33.990	31.854	14
2024-07-15	33.690	33.940	33.690	33.940	31.807	132
2024-07-12	33.720	33.900	33.660	33.690	31.572	40
2024-07-11	33.300	33.570	33.300	33.360	31.263	27
2024-07-10	31.800	32.060	31.700	32.060	30.045	39
2024-07-09	32.190	32.190	32.070	32.070	30.054	152
2024-07-08	32.970	32.980	32.280	32.460	30.420	254
2024-07-05	32.490	32.510	32.160	32.510	30.467	191
2024-07-04	32.520	32.680	32.100	32.160	30.139	1,129
2024-07-03	33.580	33.580	33.020	33.120	31.038	48
2024-07-02	33.480	33.570	33.460	33.570	31.460	59
2024-07-01	33.460	33.480	33.000	33.000	30.926	132
2024-06-28	33.330	33.460	33.090	33.460	31.357	315
2024-06-27	33.010	33.010	33.010	33.010	30.935	100
2024-06-26	31.930	31.930	31.930	31.930	29.923	1
2024-06-25	32.200	32.500	32.200	32.500	30.296	347
2024-06-24	31.620	33.000	31.620	32.250	30.062	107
2024-06-21	31.680	31.980	31.680	31.980	29.811	6
2024-06-20	32.730	32.730	31.260	31.260	29.140	120
2024-06-19	31.390	31.960	31.390	31.770	29.615	50
2024-06-18	31.860	31.860	31.470	31.770	29.615	83
2024-06-17	31.380	31.410	31.380	31.380	29.251	48
2024-06-14	31.140	31.320	30.810	31.090	28.981	414
2024-06-13	31.470	31.470	31.020	31.090	28.981	151
2024-06-12	32.010	32.010	31.560	31.560	29.419	1,079
2024-06-11	30.720	30.870	30.720	30.870	28.776	60
2024-06-10	31.230	31.230	30.570	30.610	28.534	220
2024-06-07	30.060	30.960	30.060	30.880	28.785	189
2024-06-06	31.290	31.290	31.050	31.180	29.065	119
2024-06-05	31.470	32.220	31.300	31.320	29.196	44
2024-06-04	31.140	31.470	31.140	31.470	29.335	12
2024-06-03	31.170	31.170	30.660	30.660	28.580	3,715
2024-05-31	31.200	31.200	30.840	30.840	28.748	53

← NewerPage 10 of 21 · 1,254 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.1931 USD
2026-03-27	0.1876 USD
2025-12-29	0.1837 USD
2025-09-26	0.1912 USD
2025-06-26	0.1960 USD
2025-05-12	0.7648 USD
2025-03-27	0.1869 USD
2024-12-26	0.1918 USD
2024-09-26	0.1804 USD
2024-06-26	0.1725 USD
2024-03-26	0.1673 USD
2023-12-26	0.1552 USD
2023-09-27	0.1585 USD
2023-06-28	0.1511 USD
2023-03-29	0.1562 USD
2022-12-28	0.2286 USD
2022-12-27	0.1515 USD
2022-09-29	0.2319 USD
2022-09-28	0.1569 USD
2022-06-29	0.2361 USD
2022-06-28	0.1597 USD
2022-03-30	0.2057 USD
2022-03-29	0.1391 USD
2021-12-29	0.2281 USD
2021-12-28	0.1543 USD
2021-09-29	0.2290 USD
2021-09-28	0.1549 USD
2021-06-29	0.2114 USD
2021-06-28	0.1430 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.