Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	31.320	32.730	31.320	32.700	30.175	207
2023-12-01	32.160	32.320	32.010	32.250	29.760	177
2023-11-30	32.000	32.250	31.530	31.530	29.096	27
2023-11-29	31.500	31.500	31.200	31.280	28.865	1,051
2023-11-28	30.700	30.700	30.620	30.620	28.256	98
2023-11-27	30.490	31.050	30.480	30.720	28.348	309
2023-11-24	30.900	31.030	30.540	30.540	28.182	134
2023-11-23	30.660	30.900	30.660	30.660	28.293	20
2023-11-22	30.450	30.780	30.150	30.300	27.961	3,914
2023-11-21	30.510	30.510	30.090	30.090	27.767	36
2023-11-20	30.180	30.200	29.970	30.200	27.868	93
2023-11-17	30.500	30.500	29.910	30.150	27.822	110
2023-11-16	30.030	30.330	29.700	30.180	27.850	102
2023-11-14	28.920	29.670	28.920	29.400	27.130	2,373
2023-11-13	28.050	29.210	27.910	27.910	25.755	1,743
2023-11-10	28.180	28.410	28.030	28.230	26.051	459
2023-11-09	28.790	28.790	28.170	28.170	25.995	43
2023-11-08	28.800	28.800	28.440	28.770	26.549	16
2023-11-07	28.780	28.780	28.460	28.460	26.263	636
2023-11-06	27.520	29.610	27.520	28.920	26.687	434
2023-11-03	28.800	29.620	28.800	29.620	27.333	348
2023-11-01	28.290	28.290	28.280	28.280	26.097	122
2023-10-31	27.510	27.960	27.510	27.810	25.663	1,641
2023-10-30	27.270	27.770	27.150	27.770	25.626	116
2023-10-27	26.940	27.180	26.340	27.030	24.943	3,599
2023-10-26	26.430	26.520	26.280	26.280	24.251	9,086
2023-10-25	26.070	26.190	25.720	25.720	23.734	17,083
2023-10-24	26.280	26.520	26.280	26.370	24.334	150
2023-10-23	26.790	26.790	26.100	26.340	24.307	181
2023-10-20	26.900	26.900	26.790	26.790	24.722	57
2023-10-19	27.060	27.120	26.850	26.850	24.777	19
2023-10-18	26.760	26.850	26.430	26.850	24.777	131
2023-10-17	26.820	27.180	26.820	26.820	24.749	61
2023-10-16	26.970	26.970	26.430	26.550	24.500	616
2023-10-13	27.900	27.900	26.550	26.680	24.620	13,459
2023-10-11	29.150	29.150	27.690	27.690	25.552	164
2023-10-10	29.210	29.520	28.650	28.800	26.577	425
2023-10-09	30.080	30.280	30.000	30.000	27.684	744
2023-10-06	30.140	30.660	30.020	30.660	28.293	25
2023-10-05	30.320	30.320	29.880	29.880	27.573	279
2023-10-04	29.670	29.670	29.310	29.580	27.296	972
2023-10-03	29.370	29.490	29.070	29.400	27.130	631
2023-10-02	29.640	29.910	29.050	29.370	27.103	45
2023-09-29	30.420	30.420	29.520	29.850	27.546	86
2023-09-28	29.580	30.030	29.580	29.950	27.638	39
2023-09-27	30.030	30.030	29.930	29.930	27.619	870
2023-09-26	30.300	30.490	30.060	30.300	27.815	80
2023-09-25	30.060	30.780	30.060	30.750	28.228	3,121
2023-09-22	30.810	30.810	30.300	30.300	27.815	13,915
2023-09-21	30.670	30.670	30.540	30.600	28.090	24
2023-09-20	30.820	30.870	30.120	30.750	28.228	1,495
2023-09-19	30.420	30.450	30.210	30.450	27.952	90
2023-09-18	30.750	30.750	30.000	30.210	27.732	77
2023-09-15	30.780	30.780	30.680	30.750	28.228	16,900
2023-09-14	30.330	30.480	30.330	30.480	27.980	31
2023-09-13	30.600	30.600	30.100	30.100	27.631	21
2023-09-12	29.820	30.450	29.820	30.450	27.952	1,789
2023-09-11	29.650	29.820	29.520	29.820	27.374	209
2023-09-08	29.760	29.850	29.430	29.650	27.218	204
2023-09-06	29.690	29.820	29.650	29.760	27.319	293

← NewerPage 13 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.