Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	0.810	0.810	0.810	0.810	0.810	10,000
2024-02-08	0.800	0.800	0.800	0.800	0.800	21,000
2024-02-07	0.840	0.840	0.800	0.800	0.800	50,000
2024-02-06	0.810	0.810	0.810	0.810	0.810	54,000
2024-02-05	0.850	0.850	0.840	0.840	0.840	37,000
2024-02-02	0.810	0.810	0.810	0.810	0.810	60,000
2024-02-01	0.810	0.810	0.810	0.810	0.810	156,000
2024-01-31	0.820	0.850	0.810	0.850	0.850	109,000
2024-01-30	0.850	0.850	0.820	0.820	0.820	10,000
2024-01-29	0.820	0.820	0.800	0.800	0.800	30,000
2024-01-26	0.760	0.820	0.760	0.820	0.820	54,000
2024-01-24	0.810	0.830	0.810	0.830	0.830	120,000
2024-01-23	0.800	0.810	0.790	0.810	0.810	405,000
2024-01-22	0.820	0.820	0.800	0.800	0.800	52,000
2024-01-19	0.810	0.830	0.800	0.810	0.810	157,000
2024-01-18	0.770	0.770	0.770	0.770	0.770	3,000
2024-01-16	0.770	0.800	0.770	0.790	0.790	36,000
2024-01-12	0.750	0.790	0.750	0.790	0.790	10,000
2024-01-11	0.790	0.790	0.790	0.790	0.790	16,000
2024-01-09	0.760	0.800	0.750	0.800	0.800	75,000
2024-01-05	0.800	0.840	0.750	0.800	0.800	42,000
2024-01-04	0.750	0.750	0.750	0.750	0.750	44,000
2024-01-03	0.800	0.800	0.800	0.800	0.800	884,000
2023-12-29	0.850	0.850	0.850	0.850	0.850	41,000
2023-12-28	0.850	0.850	0.850	0.850	0.850	4,000
2023-12-27	0.850	0.900	0.730	0.800	0.800	264,000
2023-12-22	0.850	0.850	0.800	0.800	0.800	34,000
2023-12-21	0.760	0.850	0.730	0.850	0.850	310,000
2023-12-12	0.840	0.840	0.780	0.830	0.830	7,000
2023-12-07	0.800	0.800	0.800	0.800	0.800	20,000
2023-12-04	0.750	0.850	0.750	0.850	0.850	75,000
2023-12-01	0.800	0.800	0.780	0.780	0.780	232,000
2023-11-30	0.800	0.810	0.800	0.810	0.810	419,000
2023-11-29	0.750	0.800	0.730	0.800	0.800	198,000
2023-11-28	0.740	0.780	0.740	0.780	0.780	71,000
2023-11-24	0.750	0.780	0.750	0.780	0.780	15,000
2023-11-22	0.800	0.850	0.800	0.800	0.800	19,000
2023-11-21	0.750	0.750	0.750	0.750	0.750	267,000
2023-11-20	0.790	0.790	0.790	0.790	0.790	7,000
2023-11-15	0.750	0.750	0.750	0.750	0.750	240,000
2023-11-14	0.750	0.750	0.750	0.750	0.750	142,000
2023-11-13	0.750	0.750	0.750	0.750	0.750	1,000
2023-11-10	0.800	0.800	0.760	0.760	0.760	23,000
2023-11-07	0.780	0.810	0.780	0.810	0.810	251,000
2023-11-06	0.730	0.750	0.730	0.730	0.730	58,000
2023-11-03	0.810	0.810	0.750	0.750	0.750	95,000
2023-10-27	0.780	0.780	0.750	0.750	0.750	65,000
2023-10-26	0.780	0.780	0.780	0.780	0.780	52,000
2023-10-23	0.780	0.780	0.780	0.780	0.780	94,000
2023-10-20	0.800	0.800	0.800	0.800	0.800	100,000
2023-10-19	0.780	0.780	0.780	0.780	0.780	3,000
2023-10-17	0.850	0.850	0.790	0.790	0.790	89,000
2023-10-12	0.800	0.850	0.800	0.800	0.800	128,000
2023-10-11	0.780	0.850	0.780	0.850	0.850	205,000
2023-10-10	0.780	0.800	0.780	0.780	0.780	73,000
2023-10-09	0.760	0.760	0.760	0.760	0.760	10,000
2023-10-05	0.800	0.800	0.800	0.800	0.800	50,000
2023-10-04	0.890	0.890	0.890	0.890	0.890	40,000
2023-10-03	0.840	0.890	0.840	0.890	0.890	131,000
2023-09-29	0.840	0.840	0.840	0.840	0.840	2,000

← NewerPage 10 of 17 · 978 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.