Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	42.840	42.840	42.390	42.450	37.468	38
2022-06-24	41.920	43.000	41.920	42.840	37.812	2,698
2022-06-23	41.500	41.500	41.500	41.500	36.630	1
2022-06-22	40.450	40.450	40.450	40.450	35.703	7
2022-06-21	39.720	40.240	39.720	39.970	35.279	4,778
2022-06-20	40.020	40.380	39.840	40.380	35.641	53
2022-06-17	41.000	41.500	39.680	39.840	35.165	160
2022-06-15	39.300	39.360	38.880	38.970	34.397	13,515
2022-06-14	38.500	38.960	38.500	38.680	34.141	2,754
2022-06-13	38.680	38.680	38.400	38.500	33.982	6,208
2022-06-10	39.040	39.280	39.040	39.060	34.476	1,296
2022-06-09	39.470	39.600	39.230	39.230	34.626	6,429
2022-06-08	40.080	40.080	39.360	39.450	34.820	7,185
2022-06-07	39.440	39.440	39.440	39.440	34.811	300
2022-06-06	40.000	40.080	38.430	39.110	34.520	44
2022-06-03	40.000	40.080	40.000	40.080	35.376	32
2022-06-02	40.010	40.240	40.010	40.240	35.518	10
2022-06-01	38.750	39.540	38.750	39.540	34.900	3,780
2022-05-31	38.790	38.790	38.790	38.790	34.238	6
2022-05-30	39.790	39.790	39.790	39.790	35.120	1
2022-05-27	38.960	39.700	38.960	39.700	35.041	9,689
2022-05-26	38.630	38.840	38.380	38.380	33.876	81,503
2022-05-25	38.060	38.060	38.060	38.060	33.593	0
2022-05-24	37.370	38.060	37.370	38.060	33.593	12
2022-05-23	38.240	38.480	37.900	38.120	33.646	64,353
2022-05-20	38.000	38.100	37.820	37.930	33.479	8,544
2022-05-19	39.090	39.090	38.000	38.000	33.540	10
2022-05-18	39.150	39.150	39.150	39.150	34.556	8,370
2022-05-17	39.420	39.630	39.420	39.570	34.926	62
2022-05-16	41.280	41.280	41.280	41.280	36.436	33
2022-05-13	41.110	41.110	40.960	40.960	36.153	55,832
2022-05-12	40.160	40.400	40.160	40.400	35.659	50
2022-05-11	40.500	40.560	40.010	40.010	35.315	9,506
2022-05-10	41.840	41.840	40.010	40.010	35.315	16,478
2022-05-09	41.840	41.840	41.840	41.840	36.930	0
2022-05-06	41.630	41.840	41.630	41.840	36.930	5
2022-05-05	42.080	42.080	41.630	41.630	36.744	10,567
2022-05-04	42.440	42.440	41.760	41.760	36.859	12,412
2022-05-03	43.020	43.020	42.000	42.100	37.159	131
2022-05-02	43.740	43.740	42.340	42.390	37.415	38,980
2022-04-29	45.720	45.720	44.460	44.460	39.242	70,597
2022-04-28	45.300	45.300	45.150	45.150	39.851	14,602
2022-04-27	46.260	46.260	45.540	45.540	40.196	98
2022-04-26	45.170	46.630	45.170	46.260	40.831	5,908
2022-04-25	45.310	45.720	45.310	45.720	40.354	14,529
2022-04-22	45.210	45.540	45.210	45.540	40.196	4,805
2022-04-20	43.920	44.280	43.920	44.070	38.898	2,150
2022-04-19	43.870	43.870	43.740	43.740	38.607	3,217
2022-04-18	43.650	43.650	42.750	42.750	37.733	283
2022-04-14	43.800	43.800	43.450	43.600	38.483	3,852
2022-04-13	43.020	43.470	43.020	43.450	38.351	60
2022-04-12	42.500	43.000	42.390	42.840	37.812	7,626
2022-04-11	43.110	43.110	42.840	42.840	37.812	4
2022-04-08	45.000	45.000	43.300	43.300	38.218	8,418
2022-04-07	42.870	43.160	42.750	43.130	38.068	32,644
2022-04-06	42.000	42.720	41.930	42.560	37.565	1,222
2022-04-05	42.190	42.190	41.850	41.850	36.939	35
2022-04-04	42.320	42.320	40.950	40.950	36.144	360
2022-04-01	42.000	42.320	41.700	42.320	37.353	3,854
2022-03-31	42.320	42.320	42.000	42.000	37.071	40

← NewerPage 19 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.