Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	33.100	33.100	32.400	32.600	30.229	363
2024-03-01	33.150	36.490	32.530	32.530	30.164	750
2024-02-29	32.260	33.490	32.260	33.150	30.739	18
2024-02-28	32.600	33.090	32.550	32.590	30.220	1,971
2024-02-27	32.460	32.490	32.270	32.280	29.932	55
2024-02-26	33.220	35.650	32.670	32.730	30.350	1,446
2024-02-23	33.210	33.210	32.730	33.100	30.693	368
2024-02-22	32.440	32.440	32.370	32.370	30.016	9
2024-02-21	32.600	33.300	32.600	33.140	30.730	2,289
2024-02-20	32.530	32.530	32.010	32.400	30.044	9,779
2024-02-19	33.800	33.800	32.500	32.540	30.173	3,204
2024-02-16	31.080	32.730	31.000	32.600	30.229	377
2024-02-15	31.380	32.130	30.890	31.770	29.459	1,449
2024-02-14	31.220	31.380	31.220	31.380	29.098	1,284
2024-02-09	30.150	31.350	30.150	30.360	28.152	1,519
2024-02-08	32.460	32.460	30.270	31.260	28.987	874
2024-02-07	31.470	31.470	30.690	31.020	28.764	34
2024-02-06	30.960	30.960	30.660	30.870	28.625	49
2024-02-05	31.440	31.440	30.960	30.960	28.708	215
2024-02-02	30.100	31.440	29.800	31.440	29.153	552
2024-02-01	31.200	31.500	31.010	31.500	29.209	471
2024-01-31	31.380	31.500	30.930	31.500	29.209	49
2024-01-30	30.500	33.890	30.000	31.000	28.745	60
2024-01-29	31.310	31.310	30.300	31.200	28.931	675
2024-01-26	31.410	31.410	30.690	30.690	28.458	15
2024-01-25	30.870	30.870	30.420	30.720	28.486	86
2024-01-24	31.260	31.350	30.870	30.870	28.625	177
2024-01-23	31.860	32.010	31.860	32.010	29.682	12
2024-01-22	31.860	31.930	31.830	31.930	29.608	302
2024-01-19	32.940	32.940	31.770	32.160	29.821	1,213
2024-01-18	32.940	32.940	32.940	32.940	30.544	4
2024-01-17	32.610	32.610	32.170	32.220	29.877	151
2024-01-16	33.050	33.050	32.610	32.610	30.238	13,342
2024-01-15	34.990	34.990	33.050	33.050	30.646	871
2024-01-12	32.750	32.750	32.750	32.750	30.368	21
2024-01-11	33.990	33.990	32.760	32.760	30.377	123
2024-01-10	33.330	33.480	33.270	33.320	30.897	553
2024-01-09	34.000	34.000	32.600	33.270	30.850	112
2024-01-08	36.800	36.800	32.400	32.750	30.368	71
2024-01-05	32.330	32.430	32.070	32.430	30.071	48
2024-01-04	32.700	32.760	32.520	32.760	30.377	662
2024-01-03	34.980	34.980	32.400	32.640	30.266	102
2024-01-02	32.390	33.290	32.390	33.240	30.823	319
2023-12-28	33.000	33.000	32.340	32.400	30.044	1,007
2023-12-27	30.080	32.240	30.080	32.000	29.673	44
2023-12-26	32.540	32.540	32.140	32.140	29.803	50
2023-12-22	32.150	32.150	32.150	32.150	29.668	0
2023-12-21	32.960	32.960	32.150	32.150	29.668	30
2023-12-20	32.960	32.960	32.730	32.960	30.415	61
2023-12-19	32.910	32.970	32.870	32.970	30.425	50
2023-12-18	32.940	33.500	32.910	32.910	30.369	50
2023-12-15	32.640	33.000	32.640	32.940	30.397	45
2023-12-14	33.390	33.420	33.390	33.410	30.831	28
2023-12-13	31.560	32.400	31.560	32.400	29.899	580
2023-12-12	31.550	32.040	31.450	31.860	29.400	7,979
2023-12-11	31.230	31.830	31.230	31.560	29.124	7,874
2023-12-08	31.570	31.570	31.230	31.230	28.819	14,777
2023-12-07	32.000	32.010	31.890	31.950	29.483	70
2023-12-06	33.640	33.640	32.040	32.040	29.566	31
2023-12-05	32.600	32.600	32.450	32.450	29.945	5

← NewerPage 12 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.