Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-20	39.000	39.000	37.760	38.080	33.922	73
2022-09-19	38.920	39.760	38.640	39.000	34.742	59
2022-09-16	40.120	40.280	39.800	40.280	35.882	9,233
2022-09-15	43.000	43.000	40.410	40.410	35.998	7
2022-09-14	40.280	40.280	40.280	40.280	35.882	25
2022-09-13	40.800	41.120	40.800	41.120	36.631	32
2022-09-12	41.080	41.080	40.880	40.910	36.443	566
2022-09-09	41.480	41.480	41.160	41.160	36.666	5
2022-09-08	42.440	42.440	41.560	41.800	37.236	122
2022-09-06	42.450	42.450	40.160	40.280	35.882	108
2022-09-05	39.680	39.680	39.680	39.680	35.348	0
2022-09-02	40.440	40.560	39.680	39.680	35.348	12
2022-09-01	39.580	39.960	39.580	39.960	35.597	920
2022-08-31	40.960	40.960	40.060	40.330	35.927	409
2022-08-30	40.400	40.400	40.080	40.080	35.704	31
2022-08-29	40.220	40.250	40.010	40.160	35.775	1,184
2022-08-26	41.350	41.350	40.710	40.710	36.265	93
2022-08-25	41.280	41.520	41.280	41.360	36.844	60
2022-08-24	41.440	41.440	41.440	41.440	36.916	17
2022-08-23	41.410	41.410	40.800	41.280	36.773	2,075
2022-08-22	43.920	43.920	42.660	42.660	38.002	3,142
2022-08-19	44.370	44.370	43.920	43.920	39.125	22
2022-08-18	44.640	44.640	44.010	44.010	39.205	51
2022-08-17	44.720	44.720	44.180	44.180	39.356	75
2022-08-16	44.260	44.260	44.190	44.190	39.365	2,233
2022-08-15	43.920	43.920	43.740	43.740	38.964	102
2022-08-12	43.480	43.480	43.100	43.290	38.564	836
2022-08-11	43.430	43.430	43.410	43.410	38.670	1,221
2022-08-10	42.150	42.480	42.110	42.480	37.842	22,806
2022-08-09	42.080	42.080	42.080	42.080	37.486	0
2022-08-08	42.320	42.320	41.920	42.080	37.486	72
2022-08-05	42.080	42.080	42.080	42.080	37.486	1
2022-08-04	42.230	42.230	42.210	42.210	37.602	3,208
2022-08-03	43.230	43.230	42.860	42.930	38.243	1,862
2022-08-02	42.880	43.280	42.820	42.870	38.189	2,516
2022-08-01	42.050	42.240	41.760	42.240	37.628	3,692
2022-07-29	42.420	42.640	42.320	42.510	37.869	6,072
2022-07-28	42.530	42.530	42.530	42.530	37.887	10
2022-07-27	42.300	42.300	42.030	42.030	37.441	6
2022-07-26	42.170	42.580	42.170	42.480	37.842	4,820
2022-07-25	43.740	43.740	43.200	43.200	38.483	4,007
2022-07-22	43.760	44.460	43.760	44.280	39.446	8,093
2022-07-21	42.100	42.100	42.100	42.100	37.504	0
2022-07-20	42.120	42.120	42.100	42.100	37.504	19,320
2022-07-19	41.730	41.730	41.000	41.490	36.960	578
2022-07-18	43.030	44.790	43.000	44.790	39.900	33
2022-07-15	43.480	43.740	43.030	43.030	38.332	1,867
2022-07-14	43.480	43.480	43.480	43.480	38.733	0
2022-07-13	43.480	43.480	43.480	43.480	38.733	0
2022-07-12	43.600	43.600	43.480	43.480	38.733	2,381
2022-07-11	42.590	43.190	42.590	43.190	38.475	521
2022-07-08	42.750	42.750	42.400	42.570	37.922	17,514
2022-07-07	43.740	43.740	43.210	43.310	38.581	16,733
2022-07-06	43.430	44.550	43.430	44.020	39.214	676
2022-07-05	43.020	43.110	42.790	43.110	38.403	2,573
2022-07-04	43.310	43.310	43.020	43.020	38.323	4
2022-07-01	42.570	43.160	42.570	43.160	38.448	193
2022-06-30	41.690	41.920	41.530	41.610	37.067	19,325
2022-06-29	41.850	41.860	41.850	41.850	37.281	18,921
2022-06-28	43.050	43.440	43.050	43.440	38.487	8

← NewerPage 18 of 21 · 1,248 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.