Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	33.880	33.880	33.880	33.880	33.302	100
2025-10-30	31.800	33.670	31.800	33.170	32.604	408
2025-10-29	31.950	32.040	31.890	31.950	31.405	48
2025-10-28	33.000	33.010	32.610	32.610	32.053	14,133
2025-10-27	33.420	33.420	33.290	33.290	32.722	115
2025-10-24	33.410	33.570	33.410	33.570	32.997	4
2025-10-23	33.330	33.330	32.970	33.150	32.584	90
2025-10-22	33.900	33.900	33.900	33.900	33.321	3
2025-10-21	33.420	33.420	33.420	33.420	32.850	0
2025-10-20	33.370	33.420	33.190	33.420	32.850	132
2025-10-17	35.310	35.310	33.370	33.370	32.801	58
2025-10-16	33.960	33.960	33.630	33.630	33.056	15
2025-10-15	34.080	34.350	34.030	34.150	33.567	277
2025-10-14	33.360	33.540	33.360	33.490	32.918	33
2025-10-13	35.140	35.140	33.060	33.060	32.496	11
2025-10-10	33.920	34.000	33.800	33.950	33.371	50
2025-10-09	33.790	33.790	33.790	33.790	33.213	0
2025-10-08	33.790	33.790	33.790	33.790	33.213	0
2025-10-07	34.110	34.140	33.790	33.790	33.213	108
2025-10-06	34.320	34.320	34.320	34.320	33.734	8
2025-10-03	34.720	34.830	34.620	34.830	34.236	23
2025-10-02	34.380	34.590	34.210	34.410	33.823	18
2025-10-01	34.500	34.650	34.200	34.210	33.626	42
2025-09-30	34.000	34.200	34.000	34.200	33.616	56
2025-09-29	34.050	34.050	34.050	34.050	33.469	5
2025-09-26	34.320	34.320	34.260	34.260	33.675	103
2025-09-25	34.260	34.260	34.260	34.260	33.487	2
2025-09-24	34.240	34.260	34.240	34.260	33.487	31
2025-09-23	34.140	34.260	34.100	34.150	33.380	628
2025-09-22	34.080	34.080	34.080	34.080	33.311	1,579
2025-09-19	34.290	34.350	34.190	34.190	33.419	1,676
2025-09-18	34.000	34.100	33.880	34.100	33.331	136
2025-09-17	34.000	34.380	33.980	33.980	33.214	87
2025-09-16	33.930	34.000	33.930	34.000	33.233	249
2025-09-15	34.600	34.600	34.470	34.470	33.693	41
2025-09-12	35.110	35.110	34.800	34.800	34.015	41
2025-09-11	34.640	34.640	34.640	34.640	33.859	0
2025-09-10	35.880	35.880	34.560	34.640	33.859	9
2025-09-09	35.160	35.160	35.160	35.160	34.367	3
2025-09-08	35.160	35.160	35.160	35.160	34.367	0
2025-09-05	35.520	35.520	35.040	35.160	34.367	77
2025-09-04	34.560	35.160	34.560	35.160	34.367	5
2025-09-03	33.990	33.990	33.990	33.990	33.224	0
2025-09-02	34.500	34.500	33.960	33.990	33.224	54
2025-09-01	34.900	34.900	34.900	34.900	34.113	35
2025-08-29	34.530	34.530	34.170	34.500	33.722	46
2025-08-28	34.090	34.090	33.710	34.010	33.243	161
2025-08-27	33.990	34.240	33.990	34.240	33.468	23
2025-08-26	33.990	33.990	33.990	33.990	33.224	22
2025-08-25	33.840	33.840	33.840	33.840	33.077	13
2025-08-22	34.260	34.260	34.230	34.230	33.458	10
2025-08-21	34.770	34.770	34.710	34.710	33.927	44
2025-08-20	34.770	34.770	34.770	34.770	33.986	1
2025-08-19	34.530	34.980	34.530	34.980	34.191	253
2025-08-18	35.250	35.250	34.050	34.050	33.282	58
2025-08-15	34.250	34.470	34.250	34.470	33.693	3
2025-08-14	34.380	34.380	34.380	34.380	33.605	1
2025-08-13	33.930	33.930	33.930	33.930	33.165	0
2025-08-12	33.810	34.080	33.780	33.930	33.165	22
2025-08-11	34.380	34.380	34.320	34.320	33.546	25

← NewerPage 5 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.