Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	42.720	43.000	42.300	43.000	37.954	636
2022-03-29	42.830	43.040	42.830	43.040	37.807	3,004
2022-03-28	42.120	42.660	42.000	42.260	37.000	2,395
2022-03-25	41.370	41.370	40.880	41.210	36.081	622
2022-03-24	41.370	42.010	41.370	41.370	36.221	1,012
2022-03-23	44.000	44.000	42.380	42.380	37.105	755
2022-03-22	44.170	44.170	43.750	43.830	38.375	13
2022-03-21	44.620	44.620	43.570	43.650	38.217	1,575
2022-03-18	45.320	45.320	44.590	45.180	39.557	2,711
2022-03-17	44.820	45.010	44.780	44.780	39.206	12
2022-03-16	44.890	44.940	44.890	44.930	39.338	7,127
2022-03-15	44.350	44.350	43.910	43.910	38.445	7
2022-03-14	44.790	44.790	43.640	43.640	38.208	9,886
2022-03-11	45.350	45.370	44.810	44.810	39.233	2,627
2022-03-10	44.920	45.130	44.500	44.650	39.093	47
2022-03-09	45.030	45.370	44.920	44.920	39.329	2,820
2022-03-08	45.370	45.390	45.000	45.080	39.469	2,250
2022-03-07	46.150	46.150	44.680	44.680	39.119	3,519
2022-03-04	52.550	53.180	45.600	45.600	39.924	3,764
2022-03-03	48.420	48.420	45.620	45.700	40.012	508
2022-03-02	46.890	46.980	46.440	46.440	40.660	406
2022-02-25	46.530	47.300	46.530	47.300	41.413	4,300
2022-02-24	45.510	45.600	45.510	45.600	39.924	2,400
2022-02-23	46.040	46.040	46.040	46.040	40.310	0
2022-02-22	46.440	46.440	46.040	46.040	40.310	1,240
2022-02-21	46.970	46.970	46.340	46.380	40.607	117
2022-02-18	49.610	49.610	49.610	49.610	43.435	0
2022-02-17	49.610	49.610	49.610	49.610	43.435	0
2022-02-16	49.610	49.610	49.610	49.610	43.435	0
2022-02-15	49.870	49.870	49.610	49.610	43.435	1,401
2022-02-14	49.740	49.740	49.590	49.590	43.418	2,911
2022-02-11	50.140	50.210	50.140	50.210	43.961	2,833
2022-02-10	51.000	51.000	50.090	50.600	44.302	4,533
2022-02-09	50.540	50.710	50.380	50.550	44.258	4,806
2022-02-08	49.920	50.200	49.890	50.110	43.873	3,807
2022-02-07	50.400	50.400	50.290	50.290	44.031	28
2022-02-04	51.320	51.410	50.790	51.290	44.906	12,005
2022-02-03	50.760	50.760	50.760	50.760	44.442	0
2022-02-02	50.430	50.760	50.410	50.760	44.442	4,805
2022-02-01	49.850	49.850	49.490	49.710	43.523	4,622
2022-01-31	50.400	50.510	49.650	49.910	43.698	4,814
2022-01-28	48.990	49.010	48.990	49.010	42.910	2,501
2022-01-27	48.720	48.810	48.720	48.810	42.735	1,602
2022-01-26	51.390	51.390	51.390	51.390	44.994	0
2022-01-25	51.390	51.390	51.390	51.390	44.994	1
2022-01-24	51.000	51.000	51.000	51.000	44.652	0
2022-01-21	51.000	51.000	51.000	51.000	44.652	1,001
2022-01-20	53.350	53.350	53.350	53.350	46.710	0
2022-01-19	54.560	54.560	53.350	53.350	46.710	2,523
2022-01-18	54.330	54.780	54.330	54.680	47.874	1,801
2022-01-17	54.330	54.330	54.330	54.330	47.568	20
2022-01-14	54.800	54.800	54.280	54.330	47.568	3,177
2022-01-13	55.300	55.300	55.010	55.010	48.163	15,403
2022-01-12	54.740	54.740	54.330	54.330	47.568	8,163
2022-01-11	54.480	54.480	54.460	54.460	47.682	3,043
2022-01-10	55.530	55.530	54.880	55.120	48.259	19,584
2022-01-07	56.870	56.870	56.870	56.870	49.792	0
2022-01-06	57.990	57.990	56.870	56.870	49.792	12,007
2022-01-05	58.350	58.350	58.350	58.350	51.087	1,080
2022-01-04	59.330	59.330	59.170	59.170	51.805	2,068

← NewerPage 20 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.