Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-06-04	0.470	0.470	0.470	0.470	0.470	10,000
2026-06-03	0.420	0.470	0.420	0.470	0.470	40,000
2026-06-01	0.430	0.430	0.430	0.430	0.430	10,000
2026-05-28	0.430	0.430	0.430	0.430	0.430	40,000
2026-05-26	0.450	0.450	0.430	0.430	0.430	70,000
2026-05-25	0.450	0.450	0.445	0.450	0.450	100,000
2026-05-21	0.450	0.460	0.450	0.450	0.450	40,000
2026-05-20	0.485	0.485	0.450	0.450	0.450	310,000
2026-05-19	0.560	0.560	0.450	0.470	0.470	614,000
2026-05-18	0.570	0.570	0.560	0.560	0.560	32,000
2026-05-15	0.550	0.580	0.550	0.580	0.580	24,000
2026-05-14	0.550	0.550	0.510	0.550	0.550	61,000
2026-05-13	0.550	0.550	0.540	0.550	0.550	13,000
2026-05-12	0.500	0.550	0.490	0.550	0.550	202,000
2026-05-11	0.550	0.550	0.550	0.550	0.550	2,000
2026-05-08	0.550	0.550	0.550	0.550	0.550	2,000
2026-05-07	0.550	0.550	0.520	0.550	0.550	190,000
2026-05-06	0.540	0.550	0.530	0.550	0.550	101,000
2026-05-05	0.540	0.540	0.540	0.540	0.540	17,000
2026-05-04	0.550	0.550	0.550	0.550	0.550	3,000
2026-04-30	0.570	0.570	0.550	0.550	0.550	282,000
2026-04-29	0.570	0.570	0.570	0.570	0.570	53,000
2026-04-28	0.560	0.570	0.550	0.550	0.550	215,000
2026-04-27	0.580	0.580	0.550	0.560	0.560	260,000
2026-04-24	0.590	0.590	0.580	0.590	0.590	36,000
2026-04-23	0.600	0.600	0.590	0.590	0.590	13,000
2026-04-22	0.570	0.600	0.570	0.600	0.600	252,000
2026-04-21	0.580	0.600	0.580	0.600	0.600	5,000
2026-04-20	0.600	0.600	0.590	0.590	0.590	80,000
2026-04-17	0.590	0.600	0.590	0.600	0.600	23,000
2026-04-16	0.580	0.590	0.580	0.590	0.590	3,000
2026-04-15	0.570	0.590	0.570	0.590	0.590	91,000
2026-04-14	0.590	0.590	0.570	0.570	0.570	82,000
2026-04-13	0.590	0.600	0.590	0.590	0.590	48,000
2026-04-10	0.590	0.600	0.590	0.590	0.590	72,000
2026-04-08	0.600	0.610	0.590	0.590	0.590	877,000
2026-04-07	0.590	0.600	0.590	0.600	0.600	66,000
2026-04-06	0.610	0.610	0.590	0.590	0.590	80,000
2026-04-01	0.610	0.610	0.590	0.610	0.610	1,229,000
2026-03-31	0.610	0.610	0.590	0.610	0.610	172,000
2026-03-30	0.600	0.600	0.600	0.600	0.600	6,000
2026-03-27	0.620	0.620	0.590	0.600	0.600	153,000
2026-03-26	0.600	0.620	0.590	0.620	0.620	208,000
2026-03-25	0.620	0.620	0.600	0.600	0.600	102,000
2026-03-24	0.600	0.620	0.600	0.620	0.620	3,000
2026-03-23	0.630	0.630	0.600	0.600	0.600	62,000
2026-03-19	0.610	0.630	0.610	0.630	0.630	227,000
2026-03-18	0.640	0.640	0.610	0.630	0.630	10,016,000
2026-03-17	0.620	0.640	0.620	0.640	0.640	141,000
2026-03-16	0.650	0.650	0.620	0.620	0.620	30,000
2026-03-13	0.650	0.650	0.630	0.650	0.650	125,000
2026-03-12	0.650	0.660	0.610	0.650	0.650	273,193,969
2026-03-11	0.610	0.650	0.600	0.650	0.650	12,000
2026-03-10	0.600	0.610	0.600	0.610	0.610	13,000
2026-03-09	0.630	0.650	0.600	0.600	0.600	378,000
2026-03-06	0.630	0.630	0.630	0.630	0.630	52,000
2026-03-05	0.630	0.630	0.630	0.630	0.630	2,000
2026-03-04	0.640	0.640	0.630	0.630	0.630	109,000
2026-03-03	0.630	0.640	0.630	0.640	0.640	9,000
2026-03-02	0.670	0.670	0.630	0.630	0.630	74,000

← NewerPage 2 of 17 · 981 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.