Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-27	0.810	0.830	0.810	0.830	0.830	50,000
2023-09-26	0.840	0.840	0.840	0.840	0.840	3,000
2023-09-25	0.840	0.840	0.840	0.840	0.840	2,000
2023-09-22	0.840	0.840	0.840	0.840	0.840	10,000
2023-09-21	0.700	0.700	0.700	0.700	0.700	12,000
2023-09-18	0.800	0.800	0.730	0.790	0.790	1,300,000
2023-09-15	0.800	0.800	0.800	0.800	0.800	180,000
2023-09-14	0.830	0.830	0.810	0.810	0.810	104,000
2023-09-13	0.810	0.810	0.800	0.810	0.810	74,000
2023-09-08	0.800	0.800	0.800	0.800	0.800	2,000
2023-09-07	0.810	0.810	0.810	0.810	0.810	128,000
2023-09-04	0.850	0.850	0.850	0.850	0.850	1,000
2023-09-01	0.850	0.850	0.850	0.850	0.850	8,000
2023-08-31	0.810	0.810	0.800	0.810	0.810	564,000
2023-08-29	0.800	0.800	0.800	0.800	0.800	94,000
2023-08-25	0.820	0.820	0.800	0.800	0.800	378,000
2023-08-18	0.800	0.800	0.800	0.800	0.800	1,000
2023-08-17	0.820	0.820	0.820	0.820	0.820	8,000
2023-08-16	0.820	0.820	0.820	0.820	0.820	7,000
2023-08-15	0.820	0.820	0.810	0.810	0.810	41,000
2023-08-14	0.820	0.820	0.820	0.820	0.820	5,000
2023-08-11	0.810	0.820	0.810	0.820	0.820	41,000
2023-08-10	0.810	0.810	0.810	0.810	0.810	12,000
2023-08-09	0.820	0.820	0.820	0.820	0.820	3,000
2023-08-08	0.840	0.840	0.830	0.830	0.830	55,000
2023-08-07	0.850	0.860	0.830	0.840	0.840	1,277,000
2023-08-04	0.900	0.910	0.850	0.850	0.850	280,000
2023-08-03	0.870	0.870	0.870	0.870	0.870	21,000
2023-08-02	0.870	0.870	0.870	0.870	0.870	28,000
2023-08-01	0.870	0.870	0.870	0.870	0.870	23,000
2023-07-31	0.910	0.910	0.910	0.910	0.910	40,000
2023-07-27	0.850	0.900	0.850	0.900	0.900	45,000
2023-07-26	0.920	0.920	0.840	0.850	0.850	63,000
2023-07-25	0.900	0.920	0.830	0.920	0.920	317,000
2023-07-24	0.880	0.900	0.880	0.900	0.900	119,000
2023-07-18	0.850	0.850	0.850	0.850	0.850	2,000
2023-07-17	0.860	0.860	0.860	0.860	0.860	7,000
2023-07-14	0.850	0.850	0.850	0.850	0.850	50,000
2023-07-13	0.870	0.870	0.840	0.850	0.850	103,000
2023-07-12	0.850	0.850	0.850	0.850	0.850	6,000
2023-07-11	0.850	0.850	0.850	0.850	0.850	30,000
2023-07-10	0.850	0.850	0.840	0.840	0.840	44,000
2023-07-07	0.880	0.880	0.880	0.880	0.880	2,000
2023-07-06	0.880	0.880	0.880	0.880	0.880	1,000
2023-07-04	0.880	0.880	0.880	0.880	0.880	1,000
2023-07-03	0.890	0.890	0.850	0.850	0.850	33,000
2023-06-30	0.860	0.880	0.850	0.850	0.850	126,000
2023-06-29	0.910	0.910	0.860	0.880	0.880	504,000
2023-06-26	0.930	0.930	0.920	0.920	0.920	101,000
2023-06-22	0.900	0.900	0.870	0.900	0.900	191,000
2023-06-21	0.920	0.930	0.900	0.900	0.900	400,000
2023-06-20	0.940	0.940	0.940	0.940	0.940	2,000
2023-06-19	0.930	0.930	0.920	0.930	0.930	29,000
2023-06-16	0.940	0.940	0.930	0.930	0.930	34,000
2023-06-14	0.940	0.940	0.920	0.920	0.920	260,000
2023-06-13	0.960	0.960	0.930	0.930	0.930	115,000
2023-06-09	0.970	1.040	0.970	0.970	0.970	1,091,000
2023-06-08	0.980	0.980	0.940	0.940	0.940	309,000
2023-06-07	0.950	0.980	0.950	0.980	0.980	501,000
2023-06-06	0.900	0.940	0.900	0.940	0.940	8,000

← NewerPage 11 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.