Suntrust Home Developers Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-23 | 0.950 | 1.020 | 0.940 | 1.020 | 1.020 | 66,000 |
| 2022-06-22 | 0.930 | 1.030 | 0.930 | 1.020 | 1.020 | 84,000 |
| 2022-06-21 | 1.050 | 1.050 | 0.950 | 0.950 | 0.950 | 345,000 |
| 2022-06-20 | 1.030 | 1.070 | 0.960 | 0.990 | 0.990 | 295,000 |
| 2022-06-17 | 1.010 | 1.050 | 1.010 | 1.030 | 1.030 | 337,000 |
| 2022-06-16 | 0.920 | 0.990 | 0.870 | 0.990 | 0.990 | 46,000 |
| 2022-06-15 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 71,000 |
| 2022-06-13 | 1.000 | 1.010 | 1.000 | 1.010 | 1.010 | 120,000 |
| 2022-06-08 | 0.950 | 1.010 | 0.940 | 1.010 | 1.010 | 8,000 |
| 2022-06-06 | 0.960 | 1.020 | 0.950 | 1.020 | 1.020 | 54,000 |
| 2022-06-02 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 40,000 |
| 2022-05-30 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 8,000 |
| 2022-05-27 | 0.980 | 1.000 | 0.980 | 1.000 | 1.000 | 39,000 |
| 2022-05-25 | 0.970 | 1.000 | 0.960 | 1.000 | 1.000 | 89,000 |
| 2022-05-24 | 0.980 | 1.010 | 0.980 | 1.010 | 1.010 | 54,000 |
| 2022-05-23 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 7,000 |
| 2022-05-20 | 0.960 | 1.020 | 0.960 | 1.020 | 1.020 | 69,000 |
| 2022-05-18 | 0.900 | 1.030 | 0.900 | 1.020 | 1.020 | 13,000 |
| 2022-05-17 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 |
| 2022-05-16 | 1.020 | 1.020 | 0.950 | 1.020 | 1.020 | 4,000 |
| 2022-05-13 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 |
| 2022-05-12 | 1.000 | 1.020 | 1.000 | 1.020 | 1.020 | 44,000 |
| 2022-05-11 | 1.000 | 1.030 | 1.000 | 1.030 | 1.030 | 34,000 |
| 2022-05-10 | 0.990 | 1.030 | 0.930 | 1.000 | 1.000 | 36,000 |
| 2022-05-05 | 0.990 | 1.030 | 0.990 | 1.030 | 1.030 | 5,000 |
| 2022-05-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 203,000 |
| 2022-04-29 | 1.010 | 1.040 | 0.990 | 1.040 | 1.040 | 369,000 |
| 2022-04-27 | 1.010 | 1.050 | 1.010 | 1.040 | 1.040 | 48,000 |
| 2022-04-25 | 1.020 | 1.060 | 1.010 | 1.060 | 1.060 | 24,000 |
| 2022-04-20 | 1.050 | 1.070 | 1.020 | 1.070 | 1.070 | 139,000 |
| 2022-04-19 | 1.050 | 1.070 | 1.050 | 1.070 | 1.070 | 121,000 |
| 2022-04-18 | 1.050 | 1.050 | 1.010 | 1.050 | 1.050 | 9,000 |
| 2022-04-13 | 1.030 | 1.050 | 1.010 | 1.010 | 1.010 | 7,000 |
| 2022-04-12 | 1.000 | 1.040 | 1.000 | 1.030 | 1.030 | 14,000 |
| 2022-04-11 | 1.040 | 1.040 | 1.030 | 1.040 | 1.040 | 105,000 |
| 2022-04-08 | 1.000 | 1.040 | 1.000 | 1.040 | 1.040 | 5,000 |
| 2022-04-07 | 1.060 | 1.060 | 1.060 | 1.060 | 1.060 | 1,000 |
| 2022-04-06 | 1.000 | 1.060 | 1.000 | 1.060 | 1.060 | 11,000 |
| 2022-04-04 | 1.000 | 1.060 | 1.000 | 1.050 | 1.050 | 92,000 |
| 2022-03-29 | 1.050 | 1.050 | 1.000 | 1.050 | 1.050 | 15,000 |
| 2022-03-28 | 1.060 | 1.060 | 1.020 | 1.050 | 1.050 | 113,000 |
| 2022-03-24 | 1.000 | 1.050 | 1.000 | 1.050 | 1.050 | 9,000 |
| 2022-03-23 | 1.020 | 1.070 | 1.000 | 1.060 | 1.060 | 14,000 |
| 2022-03-21 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 1,000 |
| 2022-03-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.990 | 80,000 |
| 2022-03-17 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 48,000 |
| 2022-03-16 | 1.020 | 1.020 | 1.020 | 1.020 | 1.020 | 80,000 |
| 2022-03-15 | 0.890 | 1.020 | 0.890 | 1.020 | 1.020 | 427,000 |
| 2022-03-14 | 0.980 | 0.980 | 0.940 | 0.940 | 0.940 | 70,000 |
| 2022-03-11 | 1.030 | 1.030 | 0.990 | 0.990 | 0.990 | 252,000 |
| 2022-03-10 | 1.050 | 1.050 | 1.010 | 1.030 | 1.030 | 69,000 |
| 2022-03-09 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 323,000 |
| 2022-03-08 | 1.000 | 1.080 | 1.000 | 1.020 | 1.020 | 133,000 |
| 2022-03-07 | 1.060 | 1.060 | 1.000 | 1.060 | 1.060 | 134,000 |
| 2022-03-04 | 1.050 | 1.100 | 1.040 | 1.080 | 1.080 | 165,000 |
| 2022-03-03 | 1.070 | 1.110 | 1.060 | 1.110 | 1.110 | 30,000 |
| 2022-03-02 | 1.120 | 1.120 | 1.120 | 1.120 | 1.120 | 28,000 |
| 2022-03-01 | 1.050 | 1.130 | 1.030 | 1.120 | 1.120 | 196,000 |
| 2022-02-28 | 1.060 | 1.060 | 1.040 | 1.040 | 1.040 | 316,000 |
| 2022-02-24 | 1.050 | 1.110 | 1.050 | 1.060 | 1.060 | 373,000 |
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.