Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.090	1.090	1.050	1.090	1.090	340,000
2022-02-21	1.060	1.080	1.060	1.060	1.060	244,000
2022-02-18	1.070	1.090	1.070	1.090	1.090	152,000
2022-02-17	1.060	1.080	1.060	1.080	1.080	227,000
2022-02-14	1.110	1.110	1.050	1.100	1.100	841,000
2022-02-11	1.060	1.090	1.060	1.060	1.060	116,000
2022-02-10	1.110	1.110	1.070	1.110	1.110	23,000
2022-02-09	1.080	1.110	1.080	1.110	1.110	2,000
2022-02-08	1.100	1.110	1.100	1.110	1.110	21,000
2022-02-07	1.080	1.110	1.070	1.110	1.110	345,000
2022-02-04	1.070	1.100	1.060	1.100	1.100	421,000
2022-02-03	1.100	1.100	1.090	1.090	1.090	16,000
2022-02-02	1.080	1.100	1.070	1.070	1.070	250,000
2022-01-28	1.080	1.100	1.060	1.090	1.090	442,000
2022-01-27	1.090	1.100	1.080	1.100	1.100	162,000
2022-01-26	1.090	1.100	1.090	1.100	1.100	12,000
2022-01-25	1.100	1.130	1.100	1.100	1.100	57,000
2022-01-24	1.120	1.150	1.110	1.130	1.130	154,000
2022-01-21	1.080	1.130	1.080	1.130	1.130	81,000
2022-01-19	1.120	1.130	1.120	1.130	1.130	5,000
2022-01-18	1.080	1.120	1.080	1.120	1.120	31,000
2022-01-17	1.100	1.110	1.080	1.110	1.110	35,000
2022-01-13	1.090	1.120	1.080	1.120	1.120	677,000
2022-01-12	1.080	1.090	1.070	1.080	1.080	142,000
2022-01-11	1.090	1.090	1.050	1.080	1.080	229,000
2022-01-10	1.090	1.090	1.080	1.090	1.090	7,000
2022-01-07	1.080	1.090	1.050	1.090	1.090	122,000
2022-01-06	1.100	1.100	1.080	1.100	1.100	56,000
2022-01-05	1.080	1.100	1.080	1.100	1.100	281,000
2022-01-03	1.090	1.100	1.080	1.100	1.100	54,000
2021-12-31	1.110	1.120	1.110	1.120	1.120	2,000
2021-12-29	1.100	1.100	1.090	1.100	1.100	132,000
2021-12-28	1.100	1.100	1.090	1.100	1.100	86,000
2021-12-27	1.070	1.100	1.070	1.100	1.100	283,000
2021-12-24	1.050	1.100	1.050	1.080	1.080	25,000
2021-12-23	1.100	1.100	1.070	1.070	1.070	235,000
2021-12-22	1.140	1.140	1.100	1.140	1.140	20,000
2021-12-21	1.150	1.170	1.100	1.140	1.140	85,000
2021-12-20	1.100	1.150	1.100	1.150	1.150	47,000
2021-12-16	1.170	1.170	1.140	1.140	1.140	2,000
2021-12-15	1.090	1.130	1.080	1.100	1.100	5,997,000
2021-12-14	1.150	1.150	1.080	1.130	1.130	5,378,000
2021-12-13	1.170	1.170	1.110	1.120	1.120	74,000
2021-12-10	1.130	1.130	1.130	1.130	1.130	127,000
2021-12-09	1.140	1.180	1.130	1.130	1.130	2,139,000
2021-12-07	1.170	1.200	1.130	1.180	1.180	510,000
2021-12-06	1.220	1.240	1.170	1.220	1.220	224,000
2021-12-03	1.150	1.270	1.130	1.220	1.220	1,087,000
2021-12-02	1.090	1.160	1.080	1.130	1.130	14,908,000
2021-12-01	1.190	1.190	1.090	1.130	1.130	2,685,000
2021-11-29	1.340	1.340	1.160	1.230	1.230	2,514,000
2021-11-26	1.370	1.370	1.340	1.340	1.340	6,469,000
2021-11-25	1.340	1.380	1.330	1.370	1.370	225,000
2021-11-24	1.380	1.400	1.340	1.390	1.390	6,062,000
2021-11-23	1.360	1.370	1.330	1.370	1.370	288,000
2021-11-22	1.330	1.390	1.330	1.360	1.360	589,000
2021-11-19	1.450	1.450	1.340	1.380	1.380	2,130,000
2021-11-18	1.420	1.430	1.410	1.430	1.430	143,000
2021-11-17	1.420	1.450	1.410	1.440	1.440	346,000
2021-11-16	1.400	1.420	1.380	1.420	1.420	489,000

← NewerPage 16 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.