Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	31.080	31.080	31.080	31.080	31.080	100
2026-07-24	30.040	30.780	30.040	30.780	30.780	46
2026-07-23	30.450	30.450	30.450	30.450	30.450	321
2026-07-22	30.230	30.230	30.230	30.230	30.230	7
2026-07-21	30.360	30.370	30.290	30.290	30.290	17
2026-07-20	32.350	32.350	30.720	30.720	30.720	26
2026-07-17	31.010	31.010	31.010	31.010	31.010	2
2026-07-16	30.110	30.110	30.110	30.110	30.110	0
2026-07-15	30.770	30.770	30.110	30.110	30.110	68
2026-07-14	30.570	30.570	30.470	30.500	30.500	89
2026-07-13	30.540	31.220	30.540	31.220	31.220	10
2026-07-10	30.290	30.290	30.270	30.270	30.270	89
2026-07-09	30.680	30.680	30.440	30.440	30.440	225
2026-07-08	30.950	30.950	30.820	30.820	30.820	31
2026-07-07	31.590	32.150	31.590	31.860	31.860	28
2026-07-06	32.140	32.140	31.590	31.590	31.590	23
2026-07-03	32.130	32.130	32.130	32.130	32.130	0
2026-07-02	31.980	32.330	31.980	32.130	32.130	92
2026-07-01	31.000	31.550	31.000	31.550	31.550	3
2026-06-30	31.090	31.090	31.090	31.090	31.090	0
2026-06-29	31.090	31.090	31.090	31.090	31.090	0
2026-06-26	30.660	31.090	30.660	31.090	31.090	20
2026-06-25	31.400	31.400	31.240	31.240	31.049	75
2026-06-24	31.170	31.170	31.170	31.170	30.980	13
2026-06-23	30.740	31.230	30.740	31.090	30.900	35
2026-06-22	30.510	30.510	30.090	30.370	30.184	62
2026-06-19	30.720	30.720	30.720	30.720	30.532	15
2026-06-18	31.150	31.150	30.920	30.920	30.731	156
2026-06-17	31.420	31.490	31.120	31.120	30.930	72
2026-06-16	31.500	31.500	31.400	31.400	31.208	19
2026-06-15	32.080	32.080	31.410	31.410	31.218	901
2026-06-12	33.450	33.450	32.040	32.040	31.844	854
2026-06-11	32.640	32.640	32.310	32.310	32.113	52
2026-06-10	32.410	32.410	32.410	32.410	32.212	13
2026-06-09	31.650	32.320	31.550	32.320	32.122	151
2026-06-08	31.820	32.010	31.650	31.650	31.457	321
2026-06-05	31.820	31.890	31.660	31.890	31.695	6
2026-06-03	30.730	30.900	30.730	30.900	30.711	46
2026-06-02	30.800	30.800	30.540	30.540	30.353	166
2026-06-01	30.940	30.940	30.280	30.540	30.353	152
2026-05-29	31.020	31.430	31.020	31.430	31.238	209
2026-05-28	31.260	31.260	31.110	31.110	30.920	4
2026-05-27	31.420	31.810	31.420	31.650	31.457	32
2026-05-26	31.840	31.840	31.400	31.400	31.208	271
2026-05-25	31.730	32.300	31.730	32.300	32.103	310
2026-05-22	31.770	31.890	31.770	31.890	31.695	6
2026-05-21	31.410	31.490	31.400	31.400	31.208	14
2026-05-20	30.700	30.700	30.550	30.660	30.473	299
2026-05-19	30.790	30.790	30.700	30.700	30.512	12
2026-05-18	30.600	30.600	30.490	30.550	30.363	189
2026-05-15	30.540	30.710	30.500	30.530	30.343	303
2026-05-14	30.690	30.690	30.430	30.430	30.244	106
2026-05-13	30.690	30.930	30.690	30.930	30.741	21
2026-05-12	30.800	30.800	30.730	30.730	30.542	12
2026-05-11	31.000	31.000	30.680	30.680	30.493	236
2026-05-08	31.110	31.110	30.780	30.780	30.592	208
2026-05-07	31.130	31.130	31.110	31.110	30.920	18
2026-05-06	31.340	31.340	31.170	31.170	30.980	27
2026-05-05	30.870	30.870	30.540	30.630	30.443	131
2026-05-04	31.730	31.730	30.900	30.900	30.711	57

← NewerPage 2 of 3 · 127 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.