Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	31.630	31.730	31.520	31.730	31.536	148
2026-04-29	31.800	31.800	31.420	31.430	31.238	47
2026-04-28	31.300	33.000	31.300	32.030	31.834	151
2026-04-27	32.470	32.470	30.010	30.010	29.827	125
2026-04-24	32.430	32.620	32.420	32.470	32.272	40
2026-04-23	31.890	31.890	31.880	31.880	31.685	2
2026-04-22	32.330	32.330	31.500	31.500	31.307	25
2026-04-20	32.300	32.580	32.290	32.390	32.192	11
2026-04-17	31.990	32.340	31.990	32.250	32.053	12
2026-04-16	32.230	32.400	31.880	31.880	31.685	118
2026-04-15	32.500	32.500	32.080	32.190	31.993	356
2026-04-14	32.560	32.560	32.290	32.390	32.192	60
2026-04-13	32.360	32.560	32.210	32.560	32.361	33
2026-04-10	32.640	32.640	32.240	32.330	32.132	27
2026-04-09	32.640	32.870	32.640	32.640	32.441	49
2026-04-08	32.770	32.850	32.710	32.850	32.649	257
2026-04-07	32.850	33.180	32.820	32.820	32.619	224
2026-04-06	33.300	33.300	32.970	32.970	32.769	58
2026-04-02	33.290	33.480	33.290	33.390	33.186	164
2026-04-01	32.700	32.700	32.700	32.700	32.500	6
2026-03-31	32.900	32.940	32.250	32.510	32.311	508
2026-03-30	32.940	32.940	32.940	32.940	32.739	3
2026-03-27	33.140	33.140	33.140	33.140	32.937	0
2026-03-26	33.490	33.490	33.140	33.140	32.749	15
2026-03-25	33.490	33.490	33.490	33.490	33.095	1
2026-03-24	34.000	34.000	34.000	34.000	33.599	26
2026-03-23	34.130	34.130	34.000	34.000	33.599	41
2026-03-20	34.500	34.700	34.500	34.500	34.093	10
2026-03-19	35.040	35.040	35.040	35.040	34.627	0
2026-03-18	35.040	35.040	35.040	35.040	34.627	3
2026-03-17	34.730	35.520	34.730	35.170	34.755	185
2026-03-16	35.520	35.520	35.440	35.440	35.022	3
2026-03-13	35.810	35.810	35.810	35.810	35.388	18
2026-03-12	35.690	35.800	35.690	35.800	35.378	24
2026-03-11	35.240	35.240	35.240	35.240	34.824	10
2026-03-10	36.470	36.470	35.080	35.080	34.666	12
2026-03-09	35.200	35.280	35.160	35.280	34.864	51
2026-03-06	34.410	36.090	34.410	36.000	35.575	102
2026-03-05	35.810	36.060	35.810	36.060	35.635	44
2026-03-04	35.390	35.510	35.390	35.510	35.091	11
2026-03-03	34.500	36.050	34.500	35.850	35.427	43
2026-03-02	35.490	35.490	35.490	35.490	35.072	30
2026-02-27	35.450	35.450	35.020	35.020	34.607	297
2026-02-26	34.420	34.940	34.420	34.940	34.528	151
2026-02-25	32.860	34.200	32.860	34.200	33.797	29
2026-02-24	33.170	33.790	33.170	33.790	33.392	81
2026-02-23	34.460	34.460	33.780	33.780	33.382	12
2026-02-20	33.680	33.890	33.560	33.560	33.164	272
2026-02-19	34.200	34.350	34.200	34.350	33.945	4
2026-02-18	34.140	34.350	34.140	34.210	33.807	27
2026-02-13	34.490	34.490	33.660	34.140	33.737	10
2026-02-12	33.020	33.680	32.950	33.680	33.283	17
2026-02-11	33.920	33.920	32.890	33.010	32.621	68
2026-02-10	32.790	32.790	32.790	32.790	32.403	11
2026-02-09	32.790	32.790	32.790	32.790	32.403	5
2026-02-06	32.160	32.160	32.160	32.160	31.781	5
2026-02-05	33.060	33.060	32.730	32.970	32.581	16
2026-02-04	33.750	33.750	33.580	33.580	33.184	41
2026-02-03	31.000	33.360	31.000	33.360	32.967	15
2026-02-02	34.490	34.490	33.000	33.000	32.611	6,681

← NewerPage 3 of 21 · 1,253 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.