Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	30.030	30.030	30.030	30.030	27.993	2
2024-05-28	30.580	30.580	30.030	30.030	27.993	663
2024-05-27	30.020	30.580	30.020	30.580	28.506	224
2024-05-24	30.840	30.840	30.600	30.600	28.524	45
2024-05-23	31.310	31.310	30.750	30.750	28.664	96
2024-05-22	32.100	32.100	31.320	31.320	29.196	41
2024-05-21	30.960	30.960	30.960	30.960	28.860	37
2024-05-20	31.740	31.740	30.960	30.960	28.860	4,314
2024-05-17	30.930	31.140	30.830	30.920	28.823	82
2024-05-16	31.890	31.890	30.300	31.020	28.916	90
2024-05-15	30.620	30.620	30.450	30.510	28.440	34
2024-05-14	30.540	30.540	30.150	30.150	28.105	296
2024-05-13	30.060	30.390	30.060	30.270	28.217	91
2024-05-10	30.330	30.330	30.000	30.210	28.161	69
2024-05-09	29.880	30.480	29.880	30.150	28.105	129
2024-05-08	29.880	29.880	29.880	29.880	27.853	18
2024-05-07	29.160	29.580	29.160	29.450	27.452	110
2024-05-06	29.880	29.880	29.100	29.220	27.238	217
2024-05-03	30.000	30.000	29.820	29.960	27.928	4,441
2024-05-02	30.180	30.180	28.920	29.710	27.695	106
2024-04-30	30.310	30.310	28.900	29.100	27.126	326
2024-04-29	30.720	30.720	30.720	30.720	28.636	510
2024-04-26	30.570	30.570	30.330	30.330	28.273	101
2024-04-25	30.680	30.780	30.600	30.600	28.524	12
2024-04-24	31.230	31.260	31.120	31.120	29.009	29
2024-04-23	30.870	30.870	30.870	30.870	28.776	18
2024-04-22	30.600	30.600	30.600	30.600	28.524	1
2024-04-19	32.100	32.100	30.600	30.600	28.524	69
2024-04-18	30.870	31.250	30.870	31.050	28.944	140
2024-04-17	31.230	31.230	31.230	31.230	29.112	7
2024-04-16	31.200	31.290	31.200	31.200	29.084	29
2024-04-15	30.990	31.290	30.870	31.260	29.140	83
2024-04-12	31.050	31.410	30.910	30.910	28.813	180
2024-04-11	31.440	31.440	31.380	31.380	29.251	5
2024-04-10	31.290	31.350	31.210	31.260	29.140	263
2024-04-09	32.000	32.180	31.630	32.180	29.997	785
2024-04-08	31.230	35.780	31.230	35.780	33.353	65
2024-04-05	30.880	31.200	30.720	31.200	29.084	6
2024-04-04	31.210	31.260	31.210	31.260	29.140	57
2024-04-03	32.520	32.520	30.990	31.140	29.028	29
2024-04-02	31.880	31.880	31.210	31.350	29.224	546
2024-04-01	31.860	31.860	31.860	31.860	29.699	16
2024-03-28	30.510	32.280	30.510	32.260	30.072	150
2024-03-27	30.880	31.650	30.780	31.580	29.438	53
2024-03-26	31.370	31.370	31.370	31.370	29.242	18
2024-03-25	32.230	32.230	31.860	31.860	29.543	93
2024-03-22	32.750	32.750	32.200	32.200	29.858	90
2024-03-21	32.850	32.850	32.700	32.750	30.368	67
2024-03-20	32.670	32.670	32.500	32.650	30.275	71
2024-03-19	32.600	32.820	32.600	32.650	30.275	31
2024-03-18	32.760	32.970	32.650	32.650	30.275	1,485
2024-03-15	32.760	32.760	32.460	32.760	30.377	9
2024-03-14	33.120	33.120	32.370	32.370	30.016	62,688
2024-03-13	33.420	33.480	33.420	33.480	31.045	915
2024-03-12	33.060	33.420	32.970	33.420	30.989	127
2024-03-11	33.270	33.270	33.030	33.060	30.656	211
2024-03-08	33.510	33.510	33.030	33.270	30.850	13,046
2024-03-07	32.580	32.670	32.580	32.610	30.238	329
2024-03-06	32.550	32.550	32.250	32.250	29.905	282
2024-03-05	32.820	32.820	32.260	32.260	29.914	119

← NewerPage 11 of 21 · 1,249 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.