Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	0.970	1.000	0.970	1.000	1.000	212,000
2023-02-10	0.970	0.980	0.970	0.970	0.970	166,000
2023-02-08	1.010	1.010	1.010	1.010	1.010	1,000
2023-02-07	0.970	0.970	0.960	0.960	0.960	150,000
2023-02-06	0.960	0.970	0.960	0.970	0.970	20,000
2023-02-02	0.970	0.990	0.970	0.990	0.990	154,000
2023-02-01	1.000	1.000	1.000	1.000	1.000	3,000
2023-01-30	1.000	1.000	1.000	1.000	1.000	55,000
2023-01-27	1.030	1.030	1.030	1.030	1.030	8,000
2023-01-26	1.000	1.050	1.000	1.040	1.040	273,000
2023-01-25	0.970	1.000	0.960	0.990	0.990	5,098,000
2023-01-24	0.970	1.000	0.970	1.000	1.000	90,000
2023-01-23	1.000	1.000	1.000	1.000	1.000	24,000
2023-01-20	1.040	1.040	1.000	1.000	1.000	329,000
2023-01-19	1.040	1.040	1.040	1.040	1.040	22,000
2023-01-18	1.020	1.090	1.010	1.040	1.040	97,000
2023-01-17	1.060	1.060	1.060	1.060	1.060	20,000
2023-01-16	1.010	1.070	1.010	1.050	1.050	76,000
2023-01-13	1.050	1.050	1.000	1.050	1.050	132,000
2023-01-12	1.050	1.050	1.030	1.040	1.040	102,000
2023-01-11	1.000	1.050	1.000	1.050	1.050	202,000
2023-01-10	1.020	1.020	1.020	1.020	1.020	10,000
2023-01-09	0.980	1.050	0.980	1.020	1.020	165,000
2023-01-06	0.920	1.010	0.920	1.000	1.000	202,000
2023-01-05	0.930	0.960	0.930	0.930	0.930	31,000
2023-01-04	0.920	0.990	0.920	0.990	0.990	7,000
2023-01-03	0.930	0.980	0.920	0.920	0.920	323,000
2022-12-27	0.960	0.990	0.960	0.990	0.990	10,000
2022-12-15	0.960	0.960	0.960	0.960	0.960	1,000
2022-12-14	0.940	0.960	0.940	0.940	0.940	9,000
2022-12-12	0.930	0.970	0.930	0.960	0.960	36,000
2022-12-09	0.970	0.970	0.970	0.970	0.970	1,000
2022-12-07	0.930	0.970	0.930	0.950	0.950	18,000
2022-12-05	0.930	0.970	0.930	0.970	0.970	28,000
2022-12-02	0.950	0.960	0.950	0.960	0.960	50,000
2022-11-29	0.920	0.970	0.920	0.970	0.970	523,000
2022-11-28	0.960	0.970	0.960	0.970	0.970	11,000
2022-11-25	0.920	0.960	0.920	0.960	0.960	14,000
2022-11-24	0.950	0.970	0.950	0.970	0.970	53,000
2022-11-23	0.980	0.980	0.950	0.980	0.980	58,000
2022-11-22	0.970	0.970	0.910	0.950	0.950	59,000
2022-11-21	0.950	0.950	0.910	0.910	0.910	37,000
2022-11-18	0.960	0.980	0.910	0.950	0.950	385,000
2022-11-17	0.920	1.020	0.900	0.960	0.960	286,000
2022-11-16	1.050	1.050	0.940	1.000	1.000	64,000
2022-11-15	0.990	1.020	0.960	1.000	1.000	43,000
2022-11-14	0.960	1.050	0.960	1.050	1.050	45,000
2022-11-09	0.970	0.970	0.970	0.970	0.970	1,000
2022-11-08	0.960	0.960	0.960	0.960	0.960	10,000
2022-11-07	0.930	0.970	0.930	0.960	0.960	6,000
2022-11-03	0.910	0.970	0.910	0.970	0.970	4,000
2022-11-02	0.920	0.970	0.920	0.970	0.970	2,000
2022-10-28	0.970	0.970	0.970	0.970	0.970	9,000
2022-10-27	0.950	0.970	0.950	0.970	0.970	6,000
2022-10-24	0.920	0.970	0.920	0.970	0.970	11,000
2022-10-21	0.920	0.970	0.920	0.970	0.970	3,000
2022-10-20	0.970	0.970	0.970	0.970	0.970	9,000
2022-10-19	0.930	0.970	0.930	0.970	0.970	129,000
2022-10-14	1.000	1.000	0.990	0.990	0.990	3,000
2022-10-13	0.910	1.000	0.910	0.990	0.990	4,000

← NewerPage 13 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.