Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	38.400	38.400	37.360	37.360	33.629	69
2022-12-15	38.500	38.500	38.400	38.400	34.565	42
2022-12-14	38.880	39.080	38.610	38.610	34.754	86
2022-12-13	38.750	38.750	38.010	38.470	34.628	116
2022-12-12	37.750	38.120	37.610	38.120	34.313	596
2022-12-09	37.600	37.760	37.600	37.760	33.989	914
2022-12-08	36.900	37.700	36.900	37.680	33.917	61
2022-12-07	37.160	37.160	36.800	36.910	33.224	127
2022-12-06	36.840	36.840	36.840	36.840	33.161	20
2022-12-05	38.320	38.320	37.000	37.140	33.431	107
2022-12-02	38.960	39.000	38.000	38.320	34.493	1,844
2022-12-01	38.330	38.330	38.080	38.080	34.277	49
2022-11-30	37.800	37.880	37.620	37.880	34.097	26
2022-11-29	38.000	38.000	38.000	38.000	34.205	42
2022-11-28	39.150	39.150	37.940	38.000	34.205	106
2022-11-25	39.000	39.000	38.720	38.920	35.033	110
2022-11-24	39.100	39.130	39.100	39.130	35.222	105
2022-11-23	38.710	38.710	38.710	38.710	34.844	0
2022-11-22	38.730	38.730	38.710	38.710	34.844	8
2022-11-21	39.600	39.600	37.720	37.720	33.953	82
2022-11-18	37.850	37.850	37.850	37.850	34.070	10
2022-11-17	37.480	37.480	37.400	37.400	33.665	10
2022-11-16	37.400	37.400	37.250	37.250	33.530	39
2022-11-14	38.210	38.210	36.470	36.470	32.828	37,349
2022-11-11	38.220	38.220	38.220	38.220	34.403	0
2022-11-10	37.150	38.260	37.150	38.220	34.403	3,454
2022-11-09	34.800	34.800	34.580	34.580	31.126	16
2022-11-08	34.800	34.800	34.230	34.650	31.189	2,026
2022-11-07	33.450	33.450	33.150	33.390	30.055	296
2022-11-04	33.000	33.000	32.200	32.200	28.984	62
2022-11-03	34.320	34.320	32.460	32.790	29.515	5,148
2022-11-01	35.000	35.000	34.320	34.320	30.892	17,072
2022-10-31	35.250	35.670	35.000	35.000	31.504	24
2022-10-28	34.920	35.610	34.920	35.550	32.000	560
2022-10-27	35.650	35.650	34.920	34.920	31.432	9,912
2022-10-26	34.860	35.340	34.860	35.340	31.811	28
2022-10-25	33.270	33.670	33.270	33.570	30.217	114
2022-10-24	31.260	31.680	31.260	31.500	28.354	414
2022-10-21	31.260	31.260	30.600	30.600	27.544	259
2022-10-20	32.060	32.130	31.500	31.500	28.354	142
2022-10-19	32.670	32.670	32.000	32.250	29.029	32
2022-10-18	33.630	33.630	32.850	32.850	29.569	16,741
2022-10-17	32.490	33.120	32.490	32.860	29.578	10,528
2022-10-14	32.760	32.820	32.490	32.490	29.245	8,158
2022-10-13	33.210	33.210	33.210	33.210	29.893	0
2022-10-11	32.300	33.210	32.300	33.210	29.893	92
2022-10-10	33.330	33.330	32.760	32.760	29.488	520
2022-10-07	34.210	34.210	33.330	33.330	30.001	29
2022-10-06	35.680	35.680	34.400	34.400	30.964	97
2022-10-05	36.080	36.080	35.520	35.520	31.973	69
2022-10-04	36.360	36.960	36.360	36.400	32.765	111
2022-10-03	35.920	35.920	35.560	35.800	32.225	32
2022-09-30	36.630	36.630	36.630	36.630	32.972	29
2022-09-29	37.640	37.640	36.200	36.200	32.585	25
2022-09-28	36.680	37.840	36.680	37.800	33.816	9,012
2022-09-27	37.050	37.160	36.900	37.070	33.023	82,114
2022-09-26	37.990	38.000	37.990	37.990	33.842	8
2022-09-23	38.360	38.500	38.360	38.360	34.172	5,728
2022-09-22	38.240	38.240	37.300	37.300	33.228	161
2022-09-21	38.720	38.750	38.240	38.240	34.065	25

← NewerPage 17 of 21 · 1,254 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.