Suntrust Home Developers Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 12,000 |
| 2022-10-11 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2022-10-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 5,000 |
| 2022-10-07 | 0.960 | 0.960 | 0.930 | 0.960 | 0.960 | 98,000 |
| 2022-10-06 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 7,000 |
| 2022-10-05 | 0.980 | 0.980 | 0.960 | 0.980 | 0.980 | 5,000 |
| 2022-10-03 | 0.960 | 0.980 | 0.960 | 0.980 | 0.980 | 73,000 |
| 2022-09-30 | 0.980 | 0.980 | 0.950 | 0.980 | 0.980 | 115,000 |
| 2022-09-29 | 0.950 | 1.030 | 0.950 | 0.980 | 0.980 | 64,000 |
| 2022-09-28 | 0.980 | 1.030 | 0.900 | 0.950 | 0.950 | 160,000 |
| 2022-09-27 | 1.000 | 1.000 | 0.990 | 1.000 | 1.000 | 122,000 |
| 2022-09-22 | 1.040 | 1.040 | 0.970 | 1.020 | 1.020 | 373,000 |
| 2022-09-21 | 1.080 | 1.080 | 1.050 | 1.070 | 1.070 | 19,000 |
| 2022-09-20 | 1.050 | 1.080 | 1.050 | 1.060 | 1.060 | 19,000 |
| 2022-09-16 | 1.060 | 1.080 | 1.060 | 1.080 | 1.080 | 5,000 |
| 2022-09-15 | 1.100 | 1.100 | 1.040 | 1.090 | 1.090 | 15,000 |
| 2022-09-14 | 1.070 | 1.090 | 1.040 | 1.080 | 1.080 | 111,000 |
| 2022-09-12 | 1.080 | 1.090 | 1.080 | 1.090 | 1.090 | 36,000 |
| 2022-09-09 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 30,000 |
| 2022-09-05 | 1.070 | 1.100 | 1.070 | 1.100 | 1.100 | 21,000 |
| 2022-09-02 | 1.080 | 1.100 | 1.080 | 1.100 | 1.100 | 188,000 |
| 2022-09-01 | 1.050 | 1.080 | 1.050 | 1.080 | 1.080 | 44,000 |
| 2022-08-31 | 1.080 | 1.090 | 1.050 | 1.060 | 1.060 | 123,000 |
| 2022-08-30 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 101,000 |
| 2022-08-26 | 1.060 | 1.090 | 1.040 | 1.080 | 1.080 | 215,000 |
| 2022-08-25 | 1.080 | 1.100 | 1.080 | 1.090 | 1.090 | 60,000 |
| 2022-08-24 | 1.060 | 1.080 | 1.040 | 1.080 | 1.080 | 58,000 |
| 2022-08-23 | 1.060 | 1.100 | 1.060 | 1.100 | 1.100 | 12,000 |
| 2022-08-19 | 1.070 | 1.120 | 1.070 | 1.110 | 1.110 | 252,000 |
| 2022-08-18 | 1.080 | 1.120 | 1.070 | 1.110 | 1.110 | 703,000 |
| 2022-08-17 | 1.040 | 1.060 | 1.040 | 1.040 | 1.040 | 132,000 |
| 2022-08-16 | 1.040 | 1.090 | 1.040 | 1.060 | 1.060 | 39,000 |
| 2022-08-15 | 1.080 | 1.090 | 1.040 | 1.080 | 1.080 | 314,000 |
| 2022-08-12 | 1.040 | 1.090 | 1.040 | 1.080 | 1.080 | 519,000 |
| 2022-08-11 | 1.030 | 1.040 | 1.030 | 1.040 | 1.040 | 97,000 |
| 2022-08-10 | 1.030 | 1.040 | 1.030 | 1.030 | 1.030 | 87,000 |
| 2022-08-09 | 1.040 | 1.040 | 1.040 | 1.040 | 1.040 | 30,000 |
| 2022-08-05 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 82,000 |
| 2022-08-03 | 1.020 | 1.040 | 1.020 | 1.040 | 1.040 | 126,000 |
| 2022-08-02 | 1.040 | 1.050 | 1.040 | 1.050 | 1.050 | 21,000 |
| 2022-08-01 | 1.020 | 1.040 | 1.010 | 1.040 | 1.040 | 112,000 |
| 2022-07-29 | 1.020 | 1.030 | 1.020 | 1.020 | 1.020 | 108,000 |
| 2022-07-28 | 1.010 | 1.040 | 1.010 | 1.040 | 1.040 | 312,000 |
| 2022-07-27 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 21,000 |
| 2022-07-25 | 1.050 | 1.050 | 1.000 | 1.030 | 1.030 | 124,000 |
| 2022-07-22 | 0.990 | 1.050 | 0.990 | 1.050 | 1.050 | 98,000 |
| 2022-07-21 | 1.010 | 1.060 | 1.010 | 1.010 | 1.010 | 176,000 |
| 2022-07-20 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 55,000 |
| 2022-07-19 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 36,000 |
| 2022-07-18 | 0.990 | 1.010 | 0.990 | 1.010 | 1.010 | 21,000 |
| 2022-07-14 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 54,000 |
| 2022-07-12 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 15,000 |
| 2022-07-08 | 1.000 | 1.050 | 1.000 | 1.040 | 1.040 | 224,000 |
| 2022-07-05 | 0.990 | 1.000 | 0.950 | 1.000 | 1.000 | 137,000 |
| 2022-07-04 | 1.000 | 1.020 | 0.960 | 1.020 | 1.020 | 81,000 |
| 2022-07-01 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 82,000 |
| 2022-06-30 | 0.950 | 1.000 | 0.950 | 1.000 | 1.000 | 17,000 |
| 2022-06-29 | 0.950 | 1.030 | 0.950 | 1.020 | 1.020 | 18,000 |
| 2022-06-24 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 5,000 |
| 2022-06-23 | 0.950 | 1.020 | 0.940 | 1.020 | 1.020 | 66,000 |
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.