Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.590	0.610	0.590	0.610	0.610	752,000
2025-08-04	0.640	0.640	0.590	0.610	0.610	55,000
2025-08-01	0.650	0.650	0.570	0.640	0.640	508,000
2025-07-31	0.650	0.650	0.640	0.640	0.640	2,000
2025-07-30	0.640	0.640	0.600	0.640	0.640	142,000
2025-07-29	0.640	0.640	0.640	0.640	0.640	3,000
2025-07-28	0.600	0.640	0.600	0.640	0.640	97,000
2025-07-25	0.630	0.630	0.630	0.630	0.630	1,000
2025-07-24	0.600	0.620	0.600	0.610	0.610	40,000
2025-07-23	0.640	0.640	0.600	0.630	0.630	31,000
2025-07-22	0.630	0.630	0.600	0.630	0.630	42,000
2025-07-21	0.620	0.630	0.620	0.630	0.630	82,000
2025-07-18	0.620	0.640	0.620	0.640	0.640	28,000
2025-07-16	0.600	0.630	0.600	0.610	0.610	62,000
2025-07-15	0.610	0.610	0.600	0.600	0.600	333,000
2025-07-14	0.620	0.620	0.600	0.600	0.600	409,000
2025-07-11	0.630	0.650	0.600	0.650	0.650	1,239,000
2025-07-10	0.640	0.660	0.630	0.630	0.630	107,000
2025-07-09	0.640	0.660	0.640	0.640	0.640	42,000
2025-07-08	0.640	0.640	0.640	0.640	0.640	184,000
2025-07-07	0.640	0.670	0.640	0.670	0.670	55,000
2025-07-04	0.670	0.670	0.670	0.670	0.670	1,000
2025-07-03	0.670	0.670	0.650	0.670	0.670	56,000
2025-07-02	0.650	0.670	0.650	0.670	0.670	98,000
2025-07-01	0.670	0.670	0.640	0.670	0.670	2,719,000
2025-06-30	0.670	0.670	0.650	0.670	0.670	149,000
2025-06-27	0.680	0.680	0.650	0.670	0.670	334,000
2025-06-26	0.680	0.680	0.680	0.680	0.680	4,000
2025-06-23	0.690	0.690	0.660	0.690	0.690	43,000
2025-06-20	0.660	0.680	0.660	0.680	0.680	67,000
2025-06-19	0.690	0.690	0.660	0.670	0.670	81,000
2025-06-18	0.680	0.690	0.670	0.690	0.690	110,000
2025-06-17	0.700	0.700	0.680	0.680	0.680	150,000
2025-06-16	0.680	0.700	0.670	0.670	0.670	16,000
2025-06-13	0.680	0.680	0.660	0.660	0.660	745,000
2025-06-11	0.690	0.700	0.660	0.700	0.700	383,000
2025-06-10	0.670	0.760	0.660	0.720	0.720	884,000
2025-06-09	0.640	0.680	0.640	0.680	0.680	1,105,000
2025-06-05	0.650	0.660	0.620	0.640	0.640	1,218,000
2025-06-04	0.650	0.650	0.640	0.640	0.640	9,000
2025-06-03	0.660	0.660	0.630	0.650	0.650	96,000
2025-06-02	0.620	0.630	0.620	0.630	0.630	106,000
2025-05-30	0.640	0.640	0.630	0.630	0.630	1,055,000
2025-05-29	0.650	0.650	0.630	0.630	0.630	155,000
2025-05-28	0.650	0.660	0.620	0.650	0.650	17,000
2025-05-27	0.640	0.650	0.620	0.650	0.650	814,000
2025-05-26	0.670	0.670	0.630	0.650	0.650	1,215,000
2025-05-23	0.630	0.680	0.630	0.670	0.670	7,000
2025-05-22	0.630	0.630	0.630	0.630	0.630	1,000
2025-05-21	0.650	0.650	0.640	0.640	0.640	428,000
2025-05-20	0.670	0.670	0.670	0.670	0.670	1,000
2025-05-19	0.640	0.670	0.640	0.670	0.670	2,000
2025-05-16	0.640	0.670	0.640	0.670	0.670	61,000
2025-05-15	0.640	0.690	0.640	0.690	0.690	13,000
2025-05-13	0.690	0.690	0.690	0.690	0.690	1,000
2025-05-09	0.690	0.690	0.690	0.690	0.690	1,000
2025-05-08	0.690	0.690	0.640	0.640	0.640	155,000
2025-05-07	0.690	0.690	0.690	0.690	0.690	10,000
2025-05-05	0.700	0.700	0.700	0.700	0.700	1,000
2025-05-02	0.680	0.680	0.680	0.680	0.680	95,000

← NewerPage 5 of 17 · 979 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.