Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	31.650	31.650	31.650	31.650	31.277	100
2026-01-29	32.720	32.750	32.360	32.750	32.364	36
2026-01-28	33.550	33.550	32.360	32.360	31.978	513
2026-01-27	33.170	33.410	33.060	33.260	32.868	31
2026-01-26	33.600	33.600	32.850	33.180	32.789	90
2026-01-23	35.000	35.000	33.700	33.700	33.303	14
2026-01-22	33.330	33.330	33.330	33.330	32.937	0
2026-01-21	34.010	34.010	32.710	33.330	32.937	39
2026-01-20	34.710	34.780	34.000	34.000	33.599	33
2026-01-19	34.700	34.700	34.700	34.700	34.291	1
2026-01-16	34.250	34.700	34.250	34.700	34.291	416
2026-01-15	34.890	34.890	34.350	34.350	33.945	122
2026-01-14	34.020	34.110	34.020	34.110	33.708	33
2026-01-13	34.620	34.620	34.620	34.620	34.212	4
2026-01-12	33.480	33.480	33.480	33.480	33.085	0
2026-01-09	33.480	33.480	33.480	33.480	33.085	4
2026-01-08	33.410	33.410	33.410	33.410	33.016	1
2026-01-07	33.300	33.300	33.190	33.190	32.799	414
2026-01-06	34.660	34.660	32.700	32.700	32.314	12,711
2026-01-05	34.920	34.920	32.490	32.520	32.137	26
2026-01-02	33.570	33.570	32.910	32.970	32.581	611
2025-12-30	34.990	35.000	34.990	35.000	34.587	62
2025-12-29	34.140	34.510	32.700	34.510	34.103	199
2025-12-26	34.420	34.420	34.420	34.420	33.833	19
2025-12-23	34.250	34.250	34.140	34.140	33.557	10
2025-12-22	34.230	34.260	34.230	34.260	33.675	17
2025-12-19	34.020	34.020	34.020	34.020	33.439	100
2025-12-18	34.080	34.080	33.940	34.030	33.449	306
2025-12-17	34.350	34.410	34.350	34.350	33.764	23
2025-12-16	33.840	33.840	33.840	33.840	33.262	1,580
2025-12-15	32.890	33.420	32.860	33.420	32.850	57
2025-12-12	33.390	33.390	33.150	33.170	32.604	214
2025-12-11	33.710	33.710	33.420	33.420	32.850	6
2025-12-10	34.310	34.310	33.600	33.710	33.135	519
2025-12-09	33.660	33.750	33.630	33.750	33.174	9
2025-12-08	35.370	35.370	33.970	33.970	33.390	250
2025-12-05	33.920	33.920	33.920	33.920	33.341	1
2025-12-04	33.810	33.810	33.810	33.810	33.233	13
2025-12-03	33.840	33.990	33.810	33.990	33.410	844
2025-12-02	34.200	34.200	33.960	34.130	33.548	103
2025-12-01	34.380	34.440	34.380	34.440	33.852	272
2025-11-28	34.030	34.030	34.030	34.030	33.449	0
2025-11-27	34.700	34.700	34.030	34.030	33.449	149
2025-11-26	34.800	34.800	34.800	34.800	34.206	0
2025-11-25	34.800	34.800	34.800	34.800	34.206	0
2025-11-24	34.240	34.800	34.240	34.800	34.206	102
2025-11-21	34.570	34.720	34.570	34.630	34.039	124
2025-11-19	33.330	33.330	33.330	33.330	32.761	100
2025-11-18	33.460	33.460	33.460	33.460	32.889	100
2025-11-17	33.660	33.660	33.490	33.490	32.918	203
2025-11-14	33.220	33.460	33.220	33.460	32.889	541
2025-11-13	33.140	33.140	33.140	33.140	32.574	130
2025-11-12	33.900	33.960	33.900	33.920	33.341	331
2025-11-11	34.320	34.320	32.550	33.720	33.145	2,496
2025-11-10	34.470	34.470	32.560	32.560	32.004	136
2025-11-07	32.560	32.560	32.560	32.560	32.004	196
2025-11-06	34.560	34.560	33.340	33.340	32.771	13
2025-11-05	33.480	33.480	33.370	33.370	32.801	45
2025-11-04	33.250	33.630	33.250	33.480	32.909	158
2025-11-03	33.470	33.690	33.290	33.320	32.751	548

← NewerPage 4 of 5 · 250 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.