Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	32.500	32.780	32.490	32.760	29.927	239
2023-06-12	31.850	31.920	31.620	31.920	29.159	211
2023-06-09	32.370	32.520	32.130	32.130	29.351	125
2023-06-07	31.850	32.850	31.850	32.370	29.570	35
2023-06-06	36.690	41.600	32.250	32.680	29.854	142
2023-06-05	32.560	32.560	32.190	32.190	29.406	986
2023-06-02	32.000	32.760	31.850	32.640	29.817	1,271
2023-06-01	31.890	32.250	31.620	32.010	29.242	105
2023-05-31	32.400	32.430	32.110	32.430	29.625	53
2023-05-30	31.900	32.520	31.900	32.200	29.415	47
2023-05-29	32.190	32.400	32.190	32.400	29.598	12
2023-05-26	32.280	32.280	31.720	32.020	29.251	90
2023-05-25	31.570	32.020	31.320	32.020	29.251	1,141
2023-05-24	32.110	32.110	31.420	31.560	28.831	313
2023-05-23	32.180	32.340	32.000	32.110	29.333	1,121
2023-05-22	32.370	32.520	32.340	32.490	29.680	69
2023-05-19	32.280	32.280	32.070	32.280	29.488	490
2023-05-18	32.160	32.160	31.770	31.810	29.059	49
2023-05-17	32.750	32.750	32.070	32.160	29.379	182
2023-05-16	32.850	32.850	32.580	32.640	29.817	91
2023-05-15	32.980	33.040	32.770	32.770	29.936	76
2023-05-12	33.090	33.180	33.090	33.180	30.310	41
2023-05-11	33.800	33.800	33.570	33.600	30.694	28
2023-05-10	33.720	34.020	33.540	33.870	30.941	36
2023-05-09	33.720	33.720	33.550	33.720	30.804	201
2023-05-08	33.600	34.200	33.480	34.200	31.242	126
2023-05-05	33.780	33.930	33.600	33.600	30.694	36
2023-05-04	33.570	33.570	33.570	33.570	30.667	15
2023-05-03	33.840	34.080	33.720	33.720	30.804	309
2023-05-02	33.510	33.780	33.510	33.780	30.859	6
2023-04-28	34.310	34.620	34.310	34.520	31.535	57
2023-04-27	33.950	34.310	33.900	34.030	31.087	1,539
2023-04-26	34.600	35.120	34.530	34.530	31.544	6
2023-04-25	35.310	35.310	35.100	35.100	32.064	3,962
2023-04-24	34.980	35.000	34.850	35.000	31.973	35
2023-04-20	35.130	35.130	35.000	35.000	31.973	43
2023-04-19	34.800	35.370	34.620	35.370	32.311	2,754
2023-04-18	34.530	34.590	34.350	34.590	31.598	133
2023-04-17	37.800	37.800	33.710	33.900	30.968	755
2023-04-14	34.290	34.560	33.400	33.400	30.511	57
2023-04-13	34.290	34.320	34.290	34.320	31.352	139
2023-04-12	35.880	35.880	35.400	35.400	32.338	84
2023-04-11	35.670	35.760	35.600	35.600	32.521	18,716
2023-04-10	35.760	35.760	35.640	35.640	32.558	5
2023-04-06	35.800	35.800	35.120	35.490	32.421	147
2023-04-05	35.390	35.390	35.390	35.390	32.329	1
2023-04-04	35.440	35.440	35.400	35.400	32.338	962
2023-04-03	36.500	36.500	35.250	35.250	32.201	112
2023-03-31	35.570	35.570	35.320	35.320	32.265	7
2023-03-30	35.460	35.460	35.460	35.460	32.393	0
2023-03-29	34.390	35.610	34.390	35.460	32.393	201
2023-03-28	34.100	34.390	34.100	34.390	31.273	19,788
2023-03-27	34.860	35.100	34.860	35.030	31.855	191
2023-03-24	34.650	34.650	34.650	34.650	31.509	2
2023-03-23	34.320	34.740	34.320	34.740	31.591	31
2023-03-22	35.040	35.040	34.000	34.000	30.918	27
2023-03-21	34.020	35.600	34.020	35.050	31.873	472
2023-03-20	35.440	35.500	35.440	35.500	32.282	16
2023-03-17	35.520	35.520	35.130	35.440	32.228	166
2023-03-16	37.400	37.400	35.640	35.640	32.410	62

← NewerPage 15 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.