Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-05	0.910	0.950	0.910	0.950	0.950	240,000
2023-06-02	0.880	0.880	0.880	0.880	0.880	56,000
2023-05-31	0.950	0.950	0.900	0.910	0.910	101,000
2023-05-30	0.900	0.900	0.900	0.900	0.900	54,000
2023-05-29	0.900	0.900	0.900	0.900	0.900	99,000
2023-05-25	0.940	0.940	0.900	0.900	0.900	837,000
2023-05-22	0.950	0.950	0.950	0.950	0.950	1,000
2023-05-19	0.910	0.970	0.900	0.910	0.910	91,000
2023-05-18	0.900	0.900	0.900	0.900	0.900	7,000
2023-05-17	0.910	0.910	0.910	0.910	0.910	275,000
2023-05-16	0.900	0.970	0.900	0.970	0.970	104,000
2023-05-15	0.970	0.970	0.970	0.970	0.970	4,000
2023-05-09	0.970	0.970	0.970	0.970	0.970	35,000
2023-05-08	0.970	0.970	0.970	0.970	0.970	1,000
2023-05-05	0.950	0.950	0.950	0.950	0.950	375,000
2023-05-04	0.900	0.930	0.900	0.930	0.930	12,000
2023-05-03	0.930	0.930	0.930	0.930	0.930	6,000
2023-04-26	0.870	0.870	0.870	0.870	0.870	71,000
2023-04-25	0.930	0.930	0.870	0.870	0.870	41,000
2023-04-24	0.900	0.900	0.900	0.900	0.900	8,000
2023-04-20	0.900	0.900	0.900	0.900	0.900	2,000
2023-04-19	0.910	0.940	0.910	0.940	0.940	59,000
2023-04-18	0.890	0.900	0.890	0.900	0.900	101,000
2023-04-17	0.990	0.990	0.880	0.930	0.930	451,000
2023-04-14	1.000	1.000	1.000	1.000	1.000	5,000
2023-04-13	0.910	0.910	0.910	0.910	0.910	1,000
2023-04-12	1.010	1.010	0.870	0.870	0.870	19,000
2023-04-11	0.840	1.010	0.840	1.000	1.000	593,000
2023-04-05	0.840	0.840	0.840	0.840	0.840	11,000
2023-04-04	0.840	0.840	0.840	0.840	0.840	127,000
2023-04-03	0.860	0.860	0.840	0.840	0.840	196,000
2023-03-31	0.860	0.860	0.860	0.860	0.860	10,000
2023-03-30	0.860	0.860	0.860	0.860	0.860	162,000
2023-03-29	0.900	0.900	0.880	0.890	0.890	68,000
2023-03-28	0.930	0.930	0.900	0.900	0.900	18,000
2023-03-27	0.870	0.870	0.860	0.860	0.860	93,000
2023-03-24	0.900	0.940	0.850	0.900	0.900	1,478,000
2023-03-23	0.910	0.960	0.900	0.900	0.900	189,000
2023-03-22	0.910	0.930	0.910	0.910	0.910	52,000
2023-03-20	0.930	0.930	0.930	0.930	0.930	2,000
2023-03-17	0.850	0.930	0.850	0.930	0.930	37,000
2023-03-16	0.920	0.920	0.920	0.920	0.920	2,000
2023-03-15	0.890	0.920	0.890	0.920	0.920	3,000
2023-03-14	0.920	0.920	0.920	0.920	0.920	4,000
2023-03-09	0.920	0.920	0.920	0.920	0.920	20,000
2023-03-08	0.900	0.910	0.900	0.910	0.910	108,000
2023-03-07	0.920	0.940	0.910	0.910	0.910	120,000
2023-03-03	0.870	0.910	0.870	0.910	0.910	8,000
2023-03-02	0.870	0.940	0.870	0.930	0.930	11,000
2023-03-01	0.900	0.900	0.900	0.900	0.900	8,000
2023-02-28	0.910	0.910	0.900	0.900	0.900	3,530,000
2023-02-27	0.960	0.960	0.900	0.940	0.940	221,000
2023-02-23	0.920	0.960	0.910	0.960	0.960	33,000
2023-02-22	1.000	1.000	0.920	0.950	0.950	43,000
2023-02-21	1.000	1.000	1.000	1.000	1.000	3,000
2023-02-20	0.940	0.940	0.910	0.910	0.910	23,000
2023-02-17	0.950	0.950	0.910	0.910	0.910	353,000
2023-02-16	0.990	0.990	0.950	0.970	0.970	264,000
2023-02-15	0.970	0.990	0.970	0.990	0.990	46,000
2023-02-14	0.980	1.000	0.960	0.980	0.980	39,000

← NewerPage 12 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.