Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	30.000	30.030	29.880	29.890	27.438	1,620
2023-09-04	34.490	34.490	30.220	30.220	27.741	41
2023-09-01	30.980	33.400	30.030	30.260	27.778	42,812
2023-08-31	30.150	30.870	30.150	30.430	27.934	39,818
2023-08-30	30.210	30.270	30.030	30.270	27.787	91
2023-08-29	30.220	30.270	29.970	29.970	27.512	21
2023-08-28	30.720	30.720	30.220	30.220	27.741	21
2023-08-25	30.680	30.680	30.180	30.360	27.870	379
2023-08-24	30.270	30.630	30.270	30.420	27.925	131
2023-08-23	29.820	30.030	29.820	30.030	27.567	45
2023-08-22	29.910	29.910	29.610	29.650	27.218	45
2023-08-21	30.060	30.060	29.750	29.750	27.310	30
2023-08-18	30.060	30.090	30.030	30.030	27.567	32
2023-08-17	30.200	30.480	30.200	30.200	27.723	121
2023-08-16	30.970	30.970	30.150	30.210	27.732	106
2023-08-15	32.400	32.400	30.590	30.600	28.090	103
2023-08-14	30.900	32.400	30.570	32.400	29.742	323
2023-08-11	30.780	30.900	30.780	30.900	28.365	44
2023-08-10	30.930	30.930	30.570	30.720	28.200	13
2023-08-09	31.260	31.260	31.230	31.230	28.668	179
2023-08-08	31.680	31.680	30.940	30.940	28.402	15
2023-08-07	31.860	31.860	31.560	31.680	29.081	138
2023-08-04	31.300	31.410	30.900	31.050	28.503	53,551
2023-08-03	31.300	31.630	31.290	31.630	29.035	228
2023-08-02	31.380	31.380	31.300	31.300	28.733	39
2023-08-01	31.170	31.320	30.800	31.140	28.586	2,151
2023-07-31	31.350	31.420	30.800	30.800	28.274	16
2023-07-28	31.440	31.440	30.970	31.160	28.604	46
2023-07-27	31.300	31.710	31.300	31.440	28.861	117
2023-07-26	33.370	33.570	33.370	33.570	30.816	32
2023-07-25	33.060	33.180	33.060	33.180	30.458	23
2023-07-24	33.240	33.240	33.060	33.060	30.348	934
2023-07-21	32.940	32.940	32.940	32.940	30.238	0
2023-07-20	32.880	33.210	32.880	32.940	30.238	5,330
2023-07-19	31.880	32.010	31.880	32.010	29.384	41
2023-07-18	31.500	31.590	31.440	31.560	28.971	131
2023-07-17	32.800	32.800	32.120	32.120	29.485	101
2023-07-14	32.400	32.520	32.400	32.520	29.852	473
2023-07-13	32.420	32.550	32.220	32.490	29.825	104
2023-07-12	32.610	33.000	32.610	32.880	30.183	2,627
2023-07-11	32.190	32.190	32.100	32.100	29.467	31
2023-07-10	32.280	32.430	32.190	32.190	29.550	562
2023-07-07	32.040	32.090	31.950	31.950	29.329	628
2023-07-06	31.510	32.730	31.350	32.640	29.963	340
2023-07-05	32.090	32.130	31.920	32.130	29.494	68
2023-07-04	32.040	32.090	31.470	32.090	29.458	167
2023-07-03	31.580	32.040	31.580	32.040	29.412	22
2023-06-30	31.400	31.400	30.980	31.010	28.466	35
2023-06-29	31.410	31.470	31.410	31.440	28.861	84
2023-06-28	31.570	31.660	31.250	31.250	28.687	19,642
2023-06-27	30.500	31.120	30.500	31.120	28.429	55
2023-06-26	30.300	30.530	30.300	30.400	27.771	41
2023-06-23	32.100	32.820	30.000	30.180	27.570	84
2023-06-22	31.710	31.710	30.540	30.930	28.255	46
2023-06-21	31.610	31.710	31.610	31.710	28.968	30
2023-06-20	31.800	32.250	31.800	32.250	29.461	59
2023-06-19	32.470	32.560	32.290	32.290	29.497	217
2023-06-16	32.500	32.850	32.500	32.850	30.009	14
2023-06-15	32.510	32.510	32.150	32.150	29.370	55
2023-06-14	32.600	32.700	32.520	32.520	29.708	135

← NewerPage 14 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.