Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-13	0.820	0.860	0.820	0.820	0.820	5,277,000
2024-09-12	0.850	0.850	0.820	0.840	0.840	46,000
2024-09-11	0.860	0.860	0.820	0.850	0.850	2,014,000
2024-09-10	0.840	0.860	0.840	0.850	0.850	22,000
2024-09-09	0.860	0.860	0.840	0.840	0.840	7,000
2024-09-06	0.860	0.860	0.820	0.830	0.830	2,479,000
2024-09-05	0.850	0.870	0.820	0.860	0.860	3,761,000
2024-09-04	0.840	0.910	0.840	0.890	0.890	20,000
2024-09-03	0.880	0.880	0.880	0.880	0.880	36,000
2024-09-02	0.890	0.890	0.890	0.890	0.890	1,000
2024-08-30	0.840	0.890	0.840	0.890	0.890	287,000
2024-08-29	0.850	0.850	0.850	0.850	0.850	50,000
2024-08-28	0.850	0.850	0.850	0.850	0.850	20,000
2024-08-27	0.950	0.950	0.850	0.880	0.880	114,000
2024-08-22	0.930	0.940	0.810	0.890	0.890	1,284,000
2024-08-21	0.990	0.990	0.930	0.930	0.930	15,000
2024-08-20	0.970	0.970	0.970	0.970	0.970	6,000
2024-08-19	0.930	0.940	0.930	0.930	0.930	126,000
2024-08-16	0.940	0.940	0.940	0.940	0.940	5,000
2024-08-15	0.990	0.990	0.970	0.970	0.970	9,000
2024-08-14	0.990	0.990	0.990	0.990	0.990	2,000
2024-08-08	0.990	0.990	0.990	0.990	0.990	2,000
2024-08-07	0.920	0.920	0.920	0.920	0.920	23,000
2024-08-06	0.920	0.920	0.920	0.920	0.920	183,000
2024-08-05	0.930	0.930	0.920	0.920	0.920	157,000
2024-08-02	0.950	0.950	0.950	0.950	0.950	539,000
2024-08-01	0.950	0.950	0.950	0.950	0.950	200,000
2024-07-31	0.960	0.980	0.960	0.960	0.960	170,000
2024-07-30	0.980	0.980	0.940	0.940	0.940	68,000
2024-07-29	0.990	0.990	0.990	0.990	0.990	11,000
2024-07-25	0.990	0.990	0.980	0.980	0.980	121,000
2024-07-23	0.990	0.990	0.990	0.990	0.990	31,000
2024-07-22	0.950	0.990	0.950	0.990	0.990	49,000
2024-07-19	0.970	0.980	0.940	0.980	0.980	145,000
2024-07-18	0.930	0.970	0.930	0.970	0.970	14,000
2024-07-17	0.930	0.970	0.930	0.940	0.940	4,000
2024-07-16	0.950	0.950	0.950	0.950	0.950	43,000
2024-07-15	0.970	0.970	0.970	0.970	0.970	11,000
2024-07-12	0.940	0.970	0.940	0.970	0.970	70,000
2024-07-11	0.950	0.970	0.920	0.920	0.920	12,000
2024-07-10	0.950	0.960	0.950	0.960	0.960	13,000
2024-07-08	0.910	0.960	0.910	0.960	0.960	25,000
2024-07-05	0.940	0.940	0.940	0.940	0.940	80,000
2024-07-03	0.950	0.950	0.940	0.940	0.940	47,000
2024-07-02	0.910	0.970	0.910	0.920	0.920	15,000
2024-07-01	0.970	0.970	0.970	0.970	0.970	5,000
2024-06-27	0.930	0.930	0.930	0.930	0.930	1,000
2024-06-26	0.940	0.990	0.930	0.990	0.990	513,000
2024-06-25	0.940	0.980	0.940	0.940	0.940	13,000
2024-06-24	0.940	0.990	0.940	0.960	0.960	69,000
2024-06-21	0.940	0.940	0.940	0.940	0.940	12,000
2024-06-19	0.990	0.990	0.990	0.990	0.990	7,000
2024-06-18	0.940	0.940	0.940	0.940	0.940	5,000
2024-06-14	0.940	0.940	0.940	0.940	0.940	2,000
2024-06-13	0.960	0.960	0.940	0.940	0.940	111,000
2024-06-10	0.980	0.980	0.950	0.950	0.950	271,000
2024-06-07	0.960	0.960	0.960	0.960	0.960	75,000
2024-06-06	0.970	0.990	0.970	0.980	0.980	164,000
2024-06-05	0.970	0.970	0.970	0.970	0.970	7,000
2024-06-04	1.000	1.000	0.980	1.000	1.000	275,000

← NewerPage 8 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.