Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	36.520	36.760	36.320	36.760	33.428	53
2023-03-14	38.360	38.360	36.300	36.320	33.028	67
2023-03-13	35.400	36.510	35.400	36.510	33.201	5,189
2023-03-10	35.400	35.440	35.080	35.200	32.010	94
2023-03-09	36.280	36.280	35.560	35.560	32.337	7
2023-03-08	36.400	36.560	36.220	36.220	32.937	90
2023-03-07	37.400	37.400	36.600	36.600	33.283	56
2023-03-06	37.830	37.830	37.250	37.250	33.874	67
2023-03-03	36.610	37.680	35.320	37.680	34.265	78
2023-03-02	36.300	36.640	36.300	36.640	33.319	47
2023-03-01	36.630	36.660	35.840	36.280	32.992	44
2023-02-28	37.960	38.240	37.720	37.720	34.301	21,635
2023-02-27	38.190	38.190	37.680	37.890	34.456	113
2023-02-24	37.800	38.160	37.790	37.890	34.456	37
2023-02-23	38.760	38.760	37.800	37.800	34.374	29
2023-02-22	40.290	40.290	39.840	39.840	36.229	4
2023-02-17	40.490	40.730	40.000	40.730	37.038	195
2023-02-16	41.580	41.580	41.150	41.150	37.420	613
2023-02-15	40.680	40.680	40.680	40.680	36.993	0
2023-02-14	41.080	41.080	40.640	40.680	36.993	230
2023-02-13	40.000	41.000	40.000	40.720	37.029	557
2023-02-10	41.960	41.960	40.830	40.830	37.129	34
2023-02-09	43.000	43.920	41.960	41.960	38.157	57
2023-02-08	41.950	41.950	41.520	41.520	37.757	103
2023-02-07	42.200	42.200	41.000	41.840	38.048	1,095
2023-02-06	40.900	41.120	40.900	41.100	37.375	113
2023-02-03	41.520	41.520	41.000	41.000	37.284	21
2023-02-02	41.000	41.000	41.000	41.000	37.284	15
2023-02-01	38.750	39.840	38.750	39.840	36.229	673
2023-01-31	38.000	39.820	38.000	39.680	36.084	3,379
2023-01-30	38.300	38.300	37.940	37.940	34.501	212
2023-01-27	38.080	38.370	38.070	38.370	34.892	101
2023-01-26	38.900	38.900	37.500	37.880	34.447	58
2023-01-25	38.830	38.830	37.680	37.680	34.265	159
2023-01-24	38.560	38.560	38.420	38.450	34.965	121
2023-01-23	38.280	38.300	38.280	38.300	34.829	120
2023-01-20	38.850	38.850	38.000	38.280	34.810	783
2023-01-19	38.520	38.840	38.280	38.440	34.956	389
2023-01-18	38.760	38.760	37.920	37.920	34.483	12
2023-01-17	38.320	38.440	38.300	38.300	34.829	63
2023-01-16	38.370	38.650	38.370	38.650	35.147	28
2023-01-13	38.210	38.210	38.090	38.170	34.710	779
2023-01-12	38.450	38.450	38.080	38.390	34.911	2,218
2023-01-11	38.220	38.450	38.220	38.450	34.965	58
2023-01-10	37.880	37.880	37.480	37.560	34.156	24
2023-01-09	39.240	39.240	37.830	37.880	34.447	528
2023-01-06	37.360	37.680	37.360	37.680	34.265	22
2023-01-05	38.000	38.000	37.560	37.560	34.156	530
2023-01-04	38.450	39.430	38.450	39.420	35.847	1,454
2023-01-03	38.760	38.760	37.770	38.240	34.774	356
2023-01-02	37.910	38.630	37.910	38.630	35.129	144
2022-12-29	38.070	38.070	38.070	38.070	34.620	0
2022-12-28	38.070	38.070	38.070	38.070	34.620	0
2022-12-27	37.960	38.070	37.960	38.070	34.412	3,200
2022-12-26	37.400	37.450	37.400	37.450	33.710	26
2022-12-23	36.260	36.260	36.260	36.260	32.639	0
2022-12-22	36.900	36.900	36.260	36.260	32.639	4,970
2022-12-21	37.040	37.040	36.850	36.850	33.170	180
2022-12-20	37.000	37.320	35.500	35.980	32.387	67
2022-12-19	37.600	37.600	37.000	37.000	33.305	23

← NewerPage 16 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.