Suntrust Home Developers Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 0.890 | 0.890 | 0.830 | 0.880 | 0.880 | 36,000 |
| 2025-01-08 | 0.890 | 0.900 | 0.820 | 0.820 | 0.820 | 600,000 |
| 2025-01-06 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2025-01-03 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 8,000 |
| 2024-12-27 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2024-12-26 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 4,000 |
| 2024-12-19 | 0.860 | 0.860 | 0.850 | 0.850 | 0.850 | 262,000 |
| 2024-12-18 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 3,000 |
| 2024-12-17 | 0.860 | 0.890 | 0.860 | 0.860 | 0.860 | 112,000 |
| 2024-12-16 | 0.900 | 0.900 | 0.860 | 0.860 | 0.860 | 196,000 |
| 2024-12-13 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 2,000 |
| 2024-12-12 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 81,000 |
| 2024-12-11 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 20,000 |
| 2024-12-04 | 0.830 | 0.900 | 0.830 | 0.900 | 0.900 | 10,000 |
| 2024-12-03 | 0.830 | 0.900 | 0.830 | 0.900 | 0.900 | 2,000 |
| 2024-11-29 | 0.840 | 0.900 | 0.840 | 0.840 | 0.840 | 101,000 |
| 2024-11-28 | 0.890 | 0.890 | 0.840 | 0.840 | 0.840 | 99,000 |
| 2024-11-27 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,000 |
| 2024-11-25 | 0.830 | 0.900 | 0.830 | 0.900 | 0.900 | 5,000 |
| 2024-11-22 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 4,231,000 |
| 2024-11-20 | 0.860 | 0.900 | 0.860 | 0.900 | 0.900 | 2,000 |
| 2024-11-19 | 0.880 | 0.880 | 0.860 | 0.860 | 0.860 | 29,000 |
| 2024-11-15 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 8,000 |
| 2024-11-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 130,000 |
| 2024-11-12 | 0.900 | 0.900 | 0.880 | 0.880 | 0.880 | 34,000 |
| 2024-11-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 166,000 |
| 2024-11-07 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 7,000 |
| 2024-11-04 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 15,000 |
| 2024-10-30 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 300,000 |
| 2024-10-29 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 106,000 |
| 2024-10-28 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 295,000 |
| 2024-10-25 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 5,000 |
| 2024-10-24 | 0.910 | 0.910 | 0.880 | 0.910 | 0.910 | 315,000 |
| 2024-10-23 | 0.880 | 0.910 | 0.880 | 0.910 | 0.910 | 313,000 |
| 2024-10-21 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 2,000 |
| 2024-10-18 | 0.890 | 0.890 | 0.880 | 0.880 | 0.880 | 106,000 |
| 2024-10-17 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 144,000 |
| 2024-10-16 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 3,000 |
| 2024-10-15 | 0.910 | 0.910 | 0.880 | 0.880 | 0.880 | 17,000 |
| 2024-10-14 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2024-10-11 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 20,000 |
| 2024-10-10 | 0.880 | 0.910 | 0.880 | 0.910 | 0.910 | 17,000 |
| 2024-10-09 | 0.880 | 0.910 | 0.880 | 0.900 | 0.900 | 37,000 |
| 2024-10-08 | 0.890 | 0.900 | 0.880 | 0.900 | 0.900 | 102,000 |
| 2024-10-07 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 5,000 |
| 2024-10-04 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 1,000 |
| 2024-10-03 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 30,000 |
| 2024-10-02 | 0.900 | 0.910 | 0.890 | 0.890 | 0.890 | 138,000 |
| 2024-10-01 | 0.890 | 0.910 | 0.890 | 0.910 | 0.910 | 244,000 |
| 2024-09-30 | 0.880 | 0.890 | 0.860 | 0.880 | 0.880 | 156,000 |
| 2024-09-27 | 0.850 | 0.880 | 0.850 | 0.880 | 0.880 | 3,000 |
| 2024-09-26 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 1,000 |
| 2024-09-25 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 221,000 |
| 2024-09-24 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 58,000 |
| 2024-09-23 | 0.860 | 0.860 | 0.840 | 0.840 | 0.840 | 33,000 |
| 2024-09-20 | 0.850 | 0.860 | 0.850 | 0.860 | 0.860 | 17,000 |
| 2024-09-19 | 0.810 | 0.850 | 0.810 | 0.850 | 0.850 | 12,000 |
| 2024-09-18 | 0.820 | 0.820 | 0.820 | 0.820 | 0.820 | 22,000 |
| 2024-09-17 | 0.830 | 0.830 | 0.800 | 0.800 | 0.800 | 399,000 |
| 2024-09-16 | 0.820 | 0.840 | 0.790 | 0.840 | 0.840 | 849,000 |
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.