Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	36.520	36.520	36.120	36.120	34.181	193
2025-02-12	35.960	35.960	35.960	35.960	34.029	5
2025-02-11	36.400	36.400	36.400	36.400	34.445	18
2025-02-10	36.510	37.720	36.040	36.640	34.673	40
2025-02-07	35.920	36.480	35.920	36.200	34.256	74
2025-02-06	37.320	39.900	35.860	35.860	33.934	34,833
2025-02-05	35.830	37.080	35.240	36.630	34.663	1,236
2025-02-04	36.400	36.580	36.270	36.270	34.322	250
2025-02-03	36.320	36.750	36.010	36.750	34.777	5,781
2025-01-31	36.870	36.870	36.700	36.700	34.729	37
2025-01-30	37.410	37.410	36.820	36.820	34.843	182
2025-01-29	37.010	37.410	36.400	37.410	35.401	34
2025-01-28	39.030	39.030	37.090	37.090	35.098	53
2025-01-27	38.640	38.700	38.000	38.640	36.565	641
2025-01-24	36.320	37.950	36.320	37.690	35.666	263
2025-01-23	37.040	37.040	37.040	37.040	35.051	1
2025-01-22	38.580	38.580	37.310	37.310	35.307	44
2025-01-21	38.200	38.800	38.200	38.580	36.508	16
2025-01-20	37.880	37.880	37.620	37.730	35.704	395
2025-01-17	37.890	38.400	37.890	38.230	36.177	15
2025-01-16	37.440	37.440	36.600	37.040	35.051	498
2025-01-15	36.430	36.680	36.420	36.640	34.673	47
2025-01-14	37.510	37.890	36.420	36.420	34.464	639
2025-01-13	36.490	37.240	36.490	37.240	35.240	41
2025-01-10	37.320	37.320	36.450	36.700	34.729	153
2025-01-09	38.370	38.370	37.390	37.390	35.382	315
2025-01-08	37.360	40.790	37.360	40.790	38.600	102
2025-01-07	37.400	37.400	37.110	37.190	35.193	32
2025-01-06	38.920	38.920	37.680	37.680	35.657	13
2025-01-03	37.430	38.920	37.430	38.920	36.830	778
2025-01-02	37.800	37.960	37.430	37.430	35.420	221
2024-12-30	38.400	38.400	37.530	37.600	35.581	360
2024-12-27	41.190	41.190	36.000	38.400	36.338	42
2024-12-26	39.200	39.200	38.720	38.720	36.641	6
2024-12-23	38.300	39.230	37.750	38.560	36.309	472
2024-12-20	36.770	37.750	36.770	37.750	35.546	301
2024-12-19	39.160	39.160	37.060	37.060	34.896	231
2024-12-18	37.840	38.520	37.840	37.980	35.763	816
2024-12-17	38.350	38.520	37.350	37.350	35.169	277
2024-12-16	35.900	37.590	35.900	37.360	35.179	63
2024-12-13	36.610	36.640	36.610	36.640	34.501	4
2024-12-12	36.260	37.240	36.260	36.840	34.689	98
2024-12-11	36.960	36.960	36.120	36.260	34.143	371
2024-12-10	37.840	37.960	37.040	37.160	34.991	23
2024-12-09	38.300	38.500	37.950	37.950	35.734	39
2024-12-06	38.300	38.300	37.820	37.900	35.687	46
2024-12-05	38.020	38.020	37.650	37.890	35.678	104
2024-12-04	38.320	38.450	38.320	38.450	36.205	483
2024-12-03	38.930	38.930	38.360	38.360	36.120	964
2024-12-02	39.200	39.200	38.120	38.540	36.290	1,249
2024-11-29	39.430	39.430	38.010	38.010	35.791	274
2024-11-28	38.220	38.830	38.220	38.830	36.563	21
2024-11-27	37.200	38.080	37.200	37.840	35.631	401
2024-11-26	37.080	37.080	36.680	36.920	34.765	105
2024-11-25	37.680	37.680	37.360	37.670	35.471	219
2024-11-22	37.170	37.170	37.170	37.170	35.000	199
2024-11-21	37.440	37.500	37.440	37.440	35.254	201
2024-11-19	38.220	38.220	36.680	36.720	34.576	29
2024-11-18	36.360	36.360	35.600	35.640	33.559	43
2024-11-14	38.520	38.520	36.040	36.300	34.181	403

← NewerPage 8 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.