Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	33.560	33.930	33.560	33.870	32.922	41
2025-05-14	33.410	33.590	33.410	33.590	32.650	25
2025-05-13	34.690	34.980	34.360	34.510	33.544	234
2025-05-12	35.500	35.740	35.500	35.710	34.711	15
2025-05-09	36.780	36.780	35.320	35.440	33.705	67
2025-05-08	35.280	35.920	35.280	35.320	33.591	78
2025-05-07	35.680	36.040	35.680	35.800	34.047	222
2025-05-06	36.080	36.560	35.970	36.040	34.276	20
2025-05-05	37.050	37.360	37.050	37.280	35.455	136
2025-05-02	37.760	37.760	36.840	37.050	35.236	6,095
2025-04-30	33.960	35.340	33.960	35.340	33.610	54
2025-04-29	34.980	34.980	34.980	34.980	33.268	270
2025-04-28	34.650	34.650	34.650	34.650	32.954	0
2025-04-25	34.530	34.890	34.530	34.650	32.954	59
2025-04-24	34.530	34.530	34.530	34.530	32.840	1
2025-04-23	34.650	35.040	34.650	34.960	33.249	770
2025-04-22	35.360	35.360	34.830	34.830	33.125	448
2025-04-17	35.400	36.030	35.400	36.000	34.238	9
2025-04-16	36.240	36.240	35.960	35.960	34.200	32
2025-04-15	36.200	36.200	35.880	35.880	34.124	146
2025-04-14	35.960	36.200	35.960	36.200	34.428	10
2025-04-11	35.230	35.670	34.960	34.960	33.249	124
2025-04-10	34.840	35.230	34.800	35.230	33.505	135
2025-04-09	35.250	35.520	35.250	35.520	33.781	52
2025-04-08	35.560	35.560	34.610	34.610	32.916	115
2025-04-07	35.240	35.280	35.000	35.280	33.553	30
2025-04-04	37.720	37.720	37.720	37.720	35.873	4
2025-04-03	36.440	36.440	36.320	36.400	34.618	97
2025-04-02	36.880	36.880	36.680	36.830	35.027	2,981
2025-04-01	36.820	36.820	36.440	36.600	34.808	3,079
2025-03-31	37.100	37.100	36.820	36.820	35.017	51
2025-03-28	36.820	36.820	36.820	36.820	35.017	0
2025-03-27	36.560	36.840	36.530	36.820	35.017	56
2025-03-26	36.750	37.500	36.730	37.500	35.486	50
2025-03-25	37.160	37.160	36.440	36.440	34.483	178
2025-03-24	37.500	37.560	37.160	37.520	35.505	180
2025-03-21	37.920	37.920	37.440	37.440	35.430	14
2025-03-20	38.400	38.400	38.400	38.400	36.338	3
2025-03-19	37.620	37.620	37.100	37.100	35.108	16
2025-03-18	37.500	37.680	37.500	37.680	35.657	20
2025-03-17	37.040	37.040	37.020	37.020	35.032	35
2025-03-14	36.320	36.520	36.320	36.520	34.559	5
2025-03-13	37.280	37.280	36.320	36.320	34.370	219
2025-03-12	37.400	37.590	37.280	37.280	35.278	239
2025-03-11	38.160	38.160	37.880	37.880	35.846	7
2025-03-10	38.210	38.210	38.180	38.180	36.130	2
2025-03-07	38.720	38.840	38.640	38.640	36.565	9
2025-03-06	38.040	38.100	37.890	37.890	35.855	11
2025-03-05	38.440	38.700	38.030	38.520	36.452	34
2025-02-28	38.720	40.110	38.720	40.080	37.928	286
2025-02-27	39.050	39.320	38.970	39.320	37.209	55
2025-02-26	38.960	39.050	38.960	39.050	36.953	2
2025-02-25	38.450	39.320	38.280	39.320	37.209	50
2025-02-24	36.900	38.840	36.900	38.840	36.754	140
2025-02-21	35.990	35.990	35.990	35.990	34.057	0
2025-02-20	35.960	35.990	35.960	35.990	34.057	79
2025-02-19	35.880	35.880	35.880	35.880	33.953	0
2025-02-18	35.880	35.880	35.880	35.880	33.953	28
2025-02-17	35.920	35.920	35.400	35.920	33.991	173
2025-02-14	36.560	36.560	36.000	36.000	34.067	139

← NewerPage 7 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.