Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	0.670	0.680	0.670	0.680	0.680	210,000
2025-04-29	0.670	0.670	0.670	0.670	0.670	3,000
2025-04-28	0.680	0.680	0.670	0.670	0.670	9,000
2025-04-25	0.630	0.640	0.630	0.640	0.640	159,000
2025-04-24	0.620	0.630	0.620	0.620	0.620	97,000
2025-04-23	0.620	0.630	0.610	0.610	0.610	103,000
2025-04-21	0.630	0.640	0.630	0.640	0.640	12,000
2025-04-16	0.620	0.640	0.600	0.640	0.640	455,000
2025-04-15	0.650	0.670	0.610	0.610	0.610	489,000
2025-04-14	0.650	0.670	0.650	0.670	0.670	16,000
2025-04-11	0.610	0.660	0.610	0.660	0.660	104,000
2025-04-08	0.650	0.660	0.620	0.660	0.660	5,000
2025-04-07	0.640	0.680	0.610	0.670	0.670	205,000
2025-04-04	0.640	0.700	0.640	0.700	0.700	5,000
2025-04-02	0.660	0.720	0.660	0.720	0.720	2,000
2025-03-31	0.710	0.740	0.700	0.740	0.740	6,000
2025-03-28	0.620	0.710	0.620	0.710	0.710	3,000
2025-03-27	0.630	0.740	0.630	0.740	0.740	3,000
2025-03-26	0.710	0.750	0.700	0.750	0.750	344,000
2025-03-25	0.770	0.770	0.760	0.760	0.760	5,000
2025-03-24	0.700	0.760	0.700	0.760	0.760	9,000
2025-03-21	0.710	0.740	0.710	0.710	0.710	272,000
2025-03-20	0.720	0.740	0.720	0.730	0.730	83,000
2025-03-19	0.720	0.770	0.720	0.770	0.770	2,000
2025-03-18	0.730	0.760	0.720	0.760	0.760	9,000
2025-03-17	0.730	0.770	0.720	0.770	0.770	10,000
2025-03-14	0.710	0.780	0.710	0.780	0.780	29,000
2025-03-13	0.710	0.770	0.710	0.770	0.770	3,000
2025-03-10	0.780	0.780	0.780	0.780	0.780	5,000
2025-03-07	0.720	0.770	0.720	0.770	0.770	519,000
2025-03-06	0.720	0.720	0.720	0.720	0.720	6,000
2025-03-05	0.710	0.770	0.710	0.770	0.770	9,000
2025-03-04	0.710	0.760	0.700	0.760	0.760	199,000
2025-03-03	0.730	0.780	0.700	0.780	0.780	70,000
2025-02-28	0.830	0.830	0.750	0.750	0.750	58,000
2025-02-27	0.810	0.810	0.720	0.740	0.740	297,000
2025-02-26	0.790	0.840	0.790	0.840	0.840	42,000
2025-02-25	0.770	0.790	0.760	0.790	0.790	31,000
2025-02-20	0.780	0.790	0.770	0.790	0.790	30,000
2025-02-19	0.770	0.770	0.750	0.750	0.750	249,000
2025-02-18	0.770	0.790	0.770	0.790	0.790	70,000
2025-02-17	0.790	0.810	0.770	0.800	0.800	164,000
2025-02-14	0.830	0.830	0.790	0.790	0.790	201,000
2025-02-13	0.780	0.840	0.780	0.820	0.820	184,000
2025-02-12	0.790	0.820	0.780	0.810	0.810	20,000
2025-02-11	0.800	0.850	0.800	0.840	0.840	69,000
2025-02-10	0.870	0.870	0.810	0.810	0.810	60,000
2025-02-07	0.880	0.880	0.880	0.880	0.880	1,000
2025-02-06	0.820	0.820	0.820	0.820	0.820	27,000
2025-02-05	0.850	0.850	0.820	0.820	0.820	109,000
2025-02-04	0.820	0.820	0.820	0.820	0.820	1,000
2025-02-03	0.820	0.860	0.820	0.820	0.820	67,000
2025-01-31	0.830	0.870	0.820	0.820	0.820	410,000
2025-01-30	0.860	0.880	0.860	0.880	0.880	23,000
2025-01-28	0.860	0.860	0.860	0.860	0.860	1,000
2025-01-27	0.830	0.860	0.830	0.860	0.860	21,000
2025-01-22	0.830	0.860	0.830	0.860	0.860	20,000
2025-01-21	0.830	0.830	0.830	0.830	0.830	3,000
2025-01-14	0.840	0.880	0.840	0.880	0.880	51,000
2025-01-10	0.890	0.890	0.830	0.880	0.880	172,000

← NewerPage 6 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.