Sun Communities Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-04	59.330	59.330	59.170	59.170	51.805	2,068
2022-01-03	58.300	58.300	58.300	58.300	51.044	14,669
2021-12-30	58.960	58.960	58.500	58.500	51.219	1,173
2021-12-29	59.040	59.040	59.040	59.040	51.692	0
2021-12-28	59.040	59.040	59.040	59.040	51.492	19,064
2021-12-27	58.160	58.160	58.150	58.160	50.590	30
2021-12-23	57.850	58.160	57.720	58.160	50.590	24,563
2021-12-22	58.500	58.500	58.500	58.500	50.885	1,000
2021-12-21	56.410	56.410	56.410	56.410	49.068	0
2021-12-20	56.410	56.410	56.410	56.410	49.068	60,808
2021-12-17	57.600	57.600	57.600	57.600	50.103	8,690
2021-12-16	56.640	56.640	56.240	56.240	48.920	3,483
2021-12-15	57.170	57.170	57.170	57.170	49.729	1,612
2021-12-14	56.100	56.100	55.430	55.430	48.215	5,549
2021-12-13	56.540	56.600	56.540	56.600	49.233	1,966
2021-12-10	56.010	56.090	56.010	56.090	48.789	4,348
2021-12-09	56.580	56.580	56.550	56.550	49.189	2,469
2021-12-08	56.520	56.520	56.520	56.520	49.163	440
2021-12-07	57.210	57.210	55.730	55.730	48.476	20,421
2021-12-06	56.490	57.500	56.490	57.210	49.763	19,771
2021-12-03	55.220	55.220	55.220	55.220	48.032	0
2021-12-02	54.820	55.220	54.820	55.220	48.032	1,821
2021-12-01	53.730	53.730	53.730	53.730	46.736	3,702
2021-11-30	54.890	54.890	54.890	54.890	47.745	2,722
2021-11-29	55.930	56.060	55.220	55.470	48.250	5,449
2021-11-26	55.930	55.930	55.930	55.930	48.650	1
2021-11-25	55.550	55.550	55.420	55.420	48.206	57
2021-11-24	55.420	55.420	55.420	55.420	48.206	1,029
2021-11-23	55.310	55.310	54.590	54.590	47.484	2,894
2021-11-22	54.780	54.780	54.350	54.350	47.276	738
2021-11-19	55.000	55.000	55.000	55.000	47.841	0
2021-11-18	55.000	55.000	55.000	55.000	47.841	10
2021-11-17	54.000	54.300	54.000	54.300	47.232	10,495
2021-11-16	53.400	53.400	53.400	53.400	46.449	4,115
2021-11-12	52.750	52.750	52.360	52.360	45.545	1,736
2021-11-11	52.450	52.450	52.210	52.210	45.414	5,008
2021-11-10	52.920	52.920	52.920	52.920	46.032	1,038
2021-11-09	53.360	53.360	53.280	53.280	46.345	5,042
2021-11-08	53.750	53.750	53.750	53.750	46.754	4,644
2021-11-05	54.160	54.160	54.000	54.000	46.971	3,318
2021-11-04	54.710	54.710	54.710	54.710	47.589	4,169
2021-11-03	55.540	55.540	55.000	55.460	48.241	4,561
2021-11-01	54.870	54.930	54.500	54.930	47.780	4,588
2021-10-29	55.330	55.330	55.330	55.330	48.128	0
2021-10-28	55.180	55.330	55.180	55.330	48.128	9,750
2021-10-27	54.970	54.970	54.970	54.970	47.815	4,348
2021-10-26	56.320	56.320	55.460	55.460	48.241	11,787
2021-10-25	56.300	56.300	56.300	56.300	48.972	885
2021-10-22	58.120	58.120	58.070	58.070	50.511	4,505
2021-10-21	56.580	56.760	56.580	56.760	49.372	7,938
2021-10-20	55.030	55.070	54.930	55.070	47.902	6,527
2021-10-19	54.200	54.200	54.200	54.200	47.145	0
2021-10-18	54.000	54.200	54.000	54.200	47.145	993
2021-10-15	56.000	56.000	53.130	53.130	46.214	4,420
2021-10-14	53.230	53.230	53.230	53.230	46.301	5,329

← NewerPage 21 of 21 · 1,255 trading days

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.