Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	29.790	29.790	29.760	29.760	29.760	54
2026-10-19	29.730	29.870	29.610	29.790	29.790	61
2026-10-16	28.320	29.940	28.320	29.860	29.860	247
2026-10-15	29.490	29.490	29.490	29.490	29.490	10
2026-10-14	28.500	28.500	28.500	28.500	28.500	0
2026-10-13	28.830	28.830	28.350	28.500	28.500	62
2026-10-09	28.350	28.470	28.350	28.470	28.470	40
2026-10-08	27.990	27.990	27.750	27.750	27.750	61
2026-10-07	27.990	27.990	27.840	27.840	27.840	168
2026-10-06	28.070	28.070	27.990	27.990	27.990	103
2026-10-05	28.000	28.050	28.000	28.050	28.050	35
2026-10-02	29.040	29.040	28.860	28.860	28.860	12
2026-10-01	29.060	29.060	29.060	29.060	29.060	0
2026-09-30	28.600	29.060	28.600	29.060	29.060	78
2026-09-29	29.000	29.000	29.000	29.000	29.000	0
2026-09-28	29.200	29.200	29.000	29.000	28.801	7
2026-09-25	28.880	29.000	28.880	29.000	28.801	76
2026-09-24	29.240	29.240	29.040	29.040	28.840	8
2026-09-23	29.240	29.240	29.240	29.240	29.039	17
2026-09-22	29.000	29.000	29.000	29.000	29.000	0
2026-09-21	29.450	29.450	29.000	29.000	29.000	23
2026-09-18	29.600	29.750	29.470	29.470	29.470	32
2026-09-17	29.690	29.690	29.690	29.690	29.690	22
2026-09-16	30.470	30.470	29.620	29.620	29.620	140
2026-09-15	30.270	30.270	30.160	30.160	30.160	16
2026-09-14	29.900	30.420	29.900	30.420	30.420	132
2026-09-11	29.570	29.570	29.100	29.420	29.420	75
2026-09-10	29.700	29.700	29.510	29.570	29.570	12
2026-09-09	30.140	30.140	29.630	29.700	29.700	85
2026-09-08	30.600	30.650	30.140	30.140	30.140	217
2026-09-07	30.890	30.890	30.890	30.890	30.890	0
2026-09-04	30.720	30.890	30.720	30.890	30.890	20
2026-09-03	30.670	30.670	30.670	30.670	30.670	10
2026-09-02	31.140	31.140	31.140	31.140	31.140	8
2026-09-01	31.340	31.340	31.140	31.140	31.140	8
2026-08-31	31.380	31.380	31.380	31.380	31.380	18
2026-08-28	32.310	32.310	32.010	32.010	32.010	223
2026-08-27	31.980	31.980	31.980	31.980	31.980	1
2026-08-26	32.490	32.490	32.490	32.490	32.490	6
2026-08-25	31.880	31.880	31.880	31.880	31.880	33
2026-08-24	31.800	31.800	31.800	31.800	31.800	0
2026-08-21	31.800	31.800	31.800	31.800	31.800	0
2026-08-20	31.800	31.800	31.800	31.800	31.800	25
2026-08-19	31.790	31.790	31.790	31.790	31.790	31
2026-08-18	32.400	32.400	32.400	32.400	32.400	0
2026-08-17	32.400	32.400	32.400	32.400	32.400	0
2026-08-14	32.400	32.400	32.400	32.400	32.400	60
2026-08-13	30.620	30.620	30.620	30.620	30.620	0
2026-08-12	30.620	30.620	30.620	30.620	30.620	16
2026-08-11	30.400	30.660	30.400	30.660	30.660	40
2026-08-10	31.090	31.090	30.300	30.450	30.450	59
2026-08-07	30.900	30.900	30.710	30.710	30.710	9
2026-08-06	30.770	30.880	30.770	30.880	30.880	17
2026-08-05	30.670	30.830	30.670	30.830	30.830	40
2026-08-04	30.840	30.840	30.840	30.840	30.840	49
2026-08-03	33.000	33.000	31.110	31.110	31.110	50
2026-07-31	31.370	31.470	31.370	31.470	31.470	77
2026-07-30	31.980	31.980	31.600	31.600	31.600	235
2026-07-29	31.080	31.080	31.080	31.080	31.080	0
2026-07-28	31.080	31.080	31.080	31.080	31.080	1

Page 1 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.