Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← SUI.JSE stock page

Sun International Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-252,600.002,699.002,550.002,600.001,688.2566,404
2022-03-242,730.002,730.002,553.002,600.001,688.25155,959
2022-03-232,700.002,741.002,690.002,690.001,746.69136,525
2022-03-222,634.002,699.002,595.002,680.001,740.20108,320
2022-03-182,649.002,688.002,581.002,634.001,710.33276,028
2022-03-172,680.002,754.002,600.002,610.001,694.75304,182
2022-03-162,579.002,664.002,579.002,643.001,716.18138,195
2022-03-152,350.002,585.002,350.002,585.001,678.51540,616
2022-03-142,375.002,400.002,301.002,359.001,531.77658,800
2022-03-112,400.002,439.002,306.002,350.001,525.9259,738
2022-03-102,310.002,382.002,285.002,375.001,542.1668,259
2022-03-092,160.002,438.002,155.002,290.001,486.96262,897
2022-03-082,222.002,225.002,150.002,155.001,399.30132,440
2022-03-072,392.002,392.002,125.002,222.001,442.81295,195
2022-03-042,521.002,581.002,362.002,362.001,533.71194,607
2022-03-032,504.002,550.002,504.002,520.001,636.3199,809
2022-03-022,521.002,554.002,501.002,540.001,649.2934,841
2022-03-012,583.002,583.002,501.002,510.001,629.8132,060
2022-02-282,500.002,583.002,493.002,500.001,623.3258,369
2022-02-252,440.002,571.002,440.002,556.001,659.6841,997
2022-02-242,425.002,496.002,391.002,481.001,610.98114,167
2022-02-232,480.002,528.002,480.002,489.001,616.1828,001
2022-02-222,458.002,524.002,400.002,521.001,636.9634,014
2022-02-212,500.002,535.002,458.002,458.001,596.0565,142
2022-02-182,535.002,564.002,511.002,555.001,659.0323,137
2022-02-172,572.002,583.002,527.002,575.001,672.0247,488
2022-02-162,557.002,588.002,519.002,576.001,672.6793,673
2022-02-152,499.002,650.002,495.002,505.001,626.57178,466
2022-02-142,592.002,638.002,461.002,492.001,618.13133,408
2022-02-112,575.002,726.002,511.002,641.001,714.88368,296
2022-02-102,611.002,714.002,606.002,606.001,692.1572,668
2022-02-092,715.002,715.002,606.002,646.001,718.1272,832
2022-02-082,730.002,730.002,625.002,625.001,704.4944,361
2022-02-072,800.002,838.002,683.002,737.001,777.2123,954
2022-02-042,759.002,837.002,718.002,837.001,842.1483,425
2022-02-032,753.002,798.002,711.002,759.001,791.5031,347
2022-02-022,700.002,819.002,700.002,750.001,785.65166,690
2022-02-012,630.002,849.002,630.002,766.001,796.04141,165
2022-01-312,570.002,745.002,559.002,690.001,746.6986,367
2022-01-282,620.002,620.002,500.002,566.001,666.18104,570
2022-01-272,600.002,643.002,501.002,550.001,655.79102,924
2022-01-262,593.002,624.002,590.002,601.001,688.9066,011
2022-01-252,585.002,640.002,585.002,595.001,685.01114,407
2022-01-242,644.002,654.002,585.002,585.001,678.5169,684
2022-01-212,665.002,683.002,600.002,644.001,716.8274,605
2022-01-202,699.002,699.002,616.002,639.001,713.5874,662
2022-01-192,637.002,708.002,570.002,625.001,704.4997,836
2022-01-182,640.002,812.002,562.002,566.001,666.18246,013
2022-01-172,673.002,758.002,658.002,658.001,725.92121,033
2022-01-142,710.002,769.002,660.002,676.001,737.6073,394
2022-01-132,728.002,798.002,640.002,710.001,759.6889,209
2022-01-122,800.002,800.002,723.002,728.001,771.3766,653
2022-01-112,790.002,805.002,705.002,759.001,791.50112,968
2022-01-102,775.002,854.002,700.002,700.001,753.1963,205
2022-01-072,803.002,850.002,776.002,850.001,850.5938,138
2022-01-062,850.002,940.002,754.002,850.001,850.59165,938
2022-01-052,900.002,902.002,752.002,761.001,792.8066,728
2022-01-042,925.002,989.002,866.002,866.001,860.9894,302
2022-01-032,957.002,957.002,869.002,902.001,884.3565,294
2021-12-312,988.002,988.002,815.002,845.001,847.34128,167
← NewerPage 20 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-22185.0000 ZAC
2026-04-08352.0000 ZAC
2025-09-23172.0000 ZAC
2025-04-09237.0000 ZAC
2024-09-25161.0000 ZAC
2024-04-10203.0000 ZAC
2023-09-27148.0000 ZAC
2023-03-29241.0000 ZAC
2022-09-1488.0000 ZAC

Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.