Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	38.520	38.520	36.040	36.300	34.181	403
2024-11-13	38.880	38.880	36.040	36.080	33.974	107
2024-11-12	36.000	36.000	35.920	35.920	33.823	3
2024-11-11	39.430	39.430	36.600	36.780	34.633	558
2024-11-08	36.040	36.400	36.000	36.160	34.049	213
2024-11-07	35.280	35.400	34.250	34.400	32.392	480
2024-11-06	38.000	38.000	37.010	37.040	34.878	15
2024-11-05	38.080	38.080	37.720	37.720	35.518	238
2024-11-04	38.100	38.160	37.700	37.710	35.508	391
2024-11-01	38.920	38.920	38.100	38.100	35.876	346
2024-10-31	37.680	39.120	37.680	38.480	36.233	545
2024-10-30	38.360	38.480	38.050	38.120	35.894	478
2024-10-29	38.000	38.080	37.800	38.040	35.819	44
2024-10-28	38.000	38.360	36.700	36.880	34.727	370
2024-10-25	39.520	39.520	38.460	38.510	36.262	2,463
2024-10-24	39.640	39.680	39.640	39.640	37.326	162
2024-10-23	39.040	39.610	39.040	39.610	37.297	203
2024-10-22	37.850	38.570	37.850	38.450	36.205	157
2024-10-21	39.000	39.000	38.080	38.200	35.970	174
2024-10-18	38.610	40.000	38.600	38.880	36.610	299
2024-10-17	38.960	39.090	38.720	38.720	36.459	51
2024-10-16	37.910	38.520	37.910	38.410	36.168	2,642
2024-10-15	37.960	37.960	37.680	37.680	35.480	92
2024-10-14	36.300	36.360	36.120	36.360	34.237	344
2024-10-11	36.320	36.710	36.320	36.710	34.567	34
2024-10-10	35.400	35.400	35.400	35.400	33.333	2
2024-10-09	35.370	35.460	34.890	35.460	33.390	15
2024-10-08	34.700	34.920	34.600	34.650	32.627	76
2024-10-07	35.600	35.600	34.800	35.000	32.957	527
2024-10-04	36.350	36.350	35.360	35.600	33.522	57
2024-10-03	36.400	36.400	35.990	35.990	33.889	104
2024-10-02	36.680	36.680	35.990	36.390	34.265	4,947
2024-10-01	36.570	37.000	36.570	36.680	34.539	14
2024-09-30	36.400	36.840	36.400	36.640	34.501	205
2024-09-27	37.020	37.020	36.000	36.000	33.898	158
2024-09-26	37.400	37.680	37.200	37.200	35.028	987
2024-09-25	38.520	38.520	37.160	37.970	35.583	96
2024-09-24	39.250	39.390	38.040	38.160	35.761	53
2024-09-23	39.250	39.250	38.860	38.920	36.474	81
2024-09-20	39.720	39.720	38.860	38.860	36.417	59
2024-09-19	39.440	39.440	38.860	39.250	36.783	176
2024-09-18	39.880	39.880	39.000	39.000	36.549	109
2024-09-17	40.080	40.140	39.850	39.850	37.345	14
2024-09-16	40.590	40.600	40.080	40.080	37.561	104
2024-09-13	40.640	41.000	40.560	41.000	38.423	757
2024-09-12	40.000	40.640	40.000	40.640	38.086	115
2024-09-11	40.000	40.000	39.360	39.800	37.298	88
2024-09-10	39.600	40.000	39.400	40.000	37.486	1,320
2024-09-09	38.000	39.240	38.000	39.240	36.774	166
2024-09-06	38.200	39.320	38.200	39.320	36.849	21
2024-09-05	38.280	38.560	38.200	38.200	35.799	6,912
2024-09-04	38.870	39.160	38.400	38.600	36.174	119
2024-09-03	37.720	38.400	37.720	37.930	35.546	239
2024-09-02	37.590	38.370	36.290	38.370	35.958	170
2024-08-30	37.590	37.590	37.590	37.590	35.227	430
2024-08-29	38.840	38.840	37.280	37.280	34.937	174
2024-08-28	36.840	36.840	36.640	36.720	34.412	158
2024-08-27	36.600	36.760	36.240	36.360	34.075	25
2024-08-26	36.840	36.840	36.600	36.600	34.299	13,889
2024-08-23	36.600	36.600	36.120	36.120	33.850	56

← NewerPage 9 of 21 · 1,250 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.