Suntrust Home Developers Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-03	0.990	1.000	0.950	0.990	0.990	93,000
2024-05-31	0.980	0.990	0.980	0.990	0.990	60,000
2024-05-30	0.980	0.980	0.980	0.980	0.980	50,000
2024-05-29	0.960	0.960	0.960	0.960	0.960	1,000
2024-05-28	0.950	0.950	0.950	0.950	0.950	2,000
2024-05-24	0.950	0.950	0.950	0.950	0.950	37,000
2024-05-23	0.980	0.980	0.960	0.960	0.960	11,000
2024-05-22	0.950	0.980	0.950	0.980	0.980	3,000
2024-05-21	0.980	0.980	0.940	0.980	0.980	76,000
2024-05-20	0.970	0.980	0.970	0.980	0.980	155,000
2024-05-17	0.970	0.970	0.970	0.970	0.970	5,000
2024-05-16	0.970	0.970	0.970	0.970	0.970	1,000
2024-05-15	0.940	0.970	0.930	0.970	0.970	72,000
2024-05-14	0.970	0.970	0.970	0.970	0.970	2,000
2024-05-13	0.980	0.980	0.930	0.970	0.970	246,000
2024-05-10	0.930	0.930	0.930	0.930	0.930	58,000
2024-05-09	0.980	0.980	0.970	0.980	0.980	1,022,000
2024-05-07	0.960	0.980	0.920	0.980	0.980	48,000
2024-05-06	0.920	0.970	0.910	0.960	0.960	478,000
2024-05-03	0.980	0.980	0.980	0.980	0.980	57,000
2024-05-02	0.950	1.030	0.950	0.980	0.980	3,791,000
2024-04-30	0.950	0.950	0.950	0.950	0.950	291,000
2024-04-29	0.900	0.950	0.900	0.950	0.950	656,000
2024-04-25	0.940	0.940	0.870	0.870	0.870	34,000
2024-04-24	0.900	0.940	0.860	0.940	0.940	242,000
2024-04-23	0.930	0.960	0.930	0.950	0.950	267,000
2024-04-19	0.860	0.860	0.860	0.860	0.860	4,000
2024-04-16	0.920	0.920	0.860	0.860	0.860	22,000
2024-04-15	0.930	0.930	0.920	0.920	0.920	11,000
2024-04-11	0.870	0.940	0.870	0.870	0.870	106,000
2024-04-08	0.900	0.900	0.890	0.900	0.900	106,000
2024-04-05	0.940	0.940	0.900	0.900	0.900	202,000
2024-04-04	0.920	0.920	0.920	0.920	0.920	170,000
2024-04-03	0.930	0.940	0.930	0.940	0.940	63,000
2024-04-02	0.880	0.940	0.880	0.920	0.920	634,000
2024-04-01	0.890	0.890	0.890	0.890	0.890	37,000
2024-03-27	0.890	0.920	0.890	0.920	0.920	66,000
2024-03-26	0.890	0.920	0.870	0.920	0.920	142,000
2024-03-25	0.900	0.930	0.900	0.900	0.900	182,000
2024-03-22	0.930	0.930	0.870	0.930	0.930	494,000
2024-03-21	0.890	0.940	0.890	0.940	0.940	266,000
2024-03-20	0.830	0.890	0.830	0.890	0.890	12,000
2024-03-19	0.850	0.850	0.840	0.850	0.850	49,000
2024-03-18	0.870	0.870	0.870	0.870	0.870	260,000
2024-03-15	0.870	0.900	0.840	0.900	0.900	343,000
2024-03-14	0.810	0.860	0.810	0.860	0.860	301,000
2024-03-13	0.820	0.860	0.820	0.860	0.860	100,000
2024-03-12	0.790	0.820	0.760	0.820	0.820	68,000
2024-03-11	0.800	0.800	0.800	0.800	0.800	60,000
2024-03-08	0.800	0.800	0.800	0.800	0.800	10,000
2024-03-05	0.850	0.850	0.840	0.840	0.840	51,000
2024-03-04	0.800	0.860	0.800	0.860	0.860	122,000
2024-03-01	0.770	0.800	0.770	0.800	0.800	33,000
2024-02-29	0.760	0.800	0.760	0.800	0.800	50,000
2024-02-28	0.790	0.840	0.750	0.830	0.830	529,000
2024-02-23	0.850	0.850	0.840	0.840	0.840	27,000
2024-02-21	0.800	0.850	0.760	0.850	0.850	39,000
2024-02-19	0.850	0.850	0.850	0.850	0.850	6,000
2024-02-16	0.810	0.850	0.810	0.850	0.850	10,000
2024-02-15	0.830	0.830	0.830	0.830	0.830	51,000

← NewerPage 9 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.