Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.290	34.290	34.280	34.280	33.507	32
2025-08-07	34.290	34.290	34.140	34.140	33.370	7
2025-08-06	34.380	34.380	34.380	34.380	33.605	58
2025-08-05	34.690	34.690	34.690	34.690	33.908	0
2025-08-04	34.300	34.920	34.300	34.690	33.908	104
2025-08-01	34.530	34.590	34.300	34.300	33.527	115
2025-07-31	35.100	35.100	34.530	34.530	33.751	58
2025-07-30	33.300	33.300	32.250	32.250	31.523	105
2025-07-29	33.210	33.490	33.150	33.490	32.735	255
2025-07-28	33.100	33.100	33.060	33.060	32.314	2
2025-07-25	34.000	34.000	32.880	33.360	32.608	27
2025-07-24	34.150	34.150	33.420	33.420	32.666	13
2025-07-23	34.890	34.890	34.240	34.360	33.585	34
2025-07-22	34.600	35.160	34.600	35.040	34.250	220
2025-07-21	35.100	35.100	34.830	34.840	34.054	22
2025-07-18	34.720	34.720	34.720	34.720	33.937	0
2025-07-17	34.720	34.720	34.720	34.720	33.937	5
2025-07-16	34.500	34.860	34.500	34.700	33.917	157
2025-07-15	34.530	34.890	34.530	34.890	34.103	82
2025-07-14	34.850	35.190	34.840	35.180	34.387	60
2025-07-11	34.890	34.890	34.750	34.750	33.966	401
2025-07-10	35.440	35.470	35.400	35.470	34.670	413
2025-07-09	34.030	34.800	34.030	34.750	33.966	438
2025-07-08	35.080	35.200	34.920	35.040	34.250	62
2025-07-07	35.440	35.440	34.880	34.880	34.093	52
2025-07-04	35.340	35.340	35.340	35.340	34.543	12
2025-07-03	36.210	36.210	34.020	34.020	33.253	9
2025-07-02	35.090	35.090	34.600	34.600	33.820	79
2025-07-01	35.220	35.220	34.860	35.090	34.299	144
2025-06-30	34.590	34.780	33.990	33.990	33.224	57
2025-06-27	34.680	34.680	34.680	34.680	33.898	0
2025-06-26	35.770	35.770	34.680	34.680	33.898	24
2025-06-25	35.290	35.290	35.290	35.290	34.303	60
2025-06-24	35.130	35.280	35.130	35.280	34.293	33
2025-06-23	34.950	35.130	34.620	35.130	34.147	253
2025-06-20	33.990	34.800	33.990	34.740	33.768	45
2025-06-18	34.290	34.560	34.290	34.560	33.593	48
2025-06-17	34.120	34.200	33.690	33.840	32.893	146
2025-06-16	34.200	34.290	33.810	33.810	32.864	261
2025-06-13	35.240	35.240	33.900	33.900	32.952	140
2025-06-12	34.390	34.830	34.390	34.620	33.651	117
2025-06-11	35.190	35.190	34.800	34.800	33.826	104
2025-06-10	35.130	35.360	35.070	35.360	34.371	175
2025-06-09	35.340	35.340	35.070	35.070	34.089	60
2025-06-06	35.570	35.570	34.440	34.530	33.564	48
2025-06-05	34.920	35.120	34.760	35.120	34.137	33
2025-06-04	34.430	34.860	34.430	34.860	33.885	13
2025-06-03	34.600	34.640	34.430	34.430	33.467	465
2025-06-02	35.360	35.360	34.760	35.210	34.225	5,574
2025-05-30	34.830	35.130	34.830	35.100	34.118	103
2025-05-29	34.390	34.390	34.390	34.390	33.428	1
2025-05-28	33.920	34.620	33.920	34.530	33.564	26
2025-05-27	34.340	34.620	34.340	34.620	33.651	7
2025-05-26	34.250	34.340	34.250	34.340	33.379	8
2025-05-23	34.000	34.140	33.810	34.140	33.185	59
2025-05-22	34.340	34.340	34.340	34.340	33.379	0
2025-05-21	34.690	34.690	34.160	34.340	33.379	100
2025-05-20	35.040	35.100	35.010	35.040	34.060	10
2025-05-19	34.690	34.800	34.560	34.800	33.826	96
2025-05-16	34.860	34.860	34.620	34.860	33.885	43

← NewerPage 6 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.