Suntrust Resort Holdings, Inc. (PSE:SUN)
Philippines · Delayed Price · Currency is PHP 0.6300
+0.0100 (1.61%)
Last updated: Sep 19, 2025, 10:10 AM PST
Suntrust Resort Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 0.62 | 0.64 | 0.62 | 0.63 | 0.63 | 1.61% | 396,000 |
| Sep 18, 2025 | 0.64 | 0.64 | 0.62 | 0.62 | 0.62 | -3.13% | 325,000 |
| Sep 17, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | - | 133,000 |
| Sep 16, 2025 | 0.63 | 0.64 | 0.61 | 0.64 | 0.64 | 1.59% | 144,000 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.62 | 0.63 | 0.63 | -3.08% | 51,000 |
| Sep 12, 2025 | 0.65 | 0.78 | 0.62 | 0.65 | 0.65 | 3.17% | 3,516,000 |
| Sep 4, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | 1.61% | 51,000 |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | 1,000 |
| Sep 2, 2025 | 0.61 | 0.62 | 0.60 | 0.61 | 0.61 | - | 567,000 |
| Sep 1, 2025 | 0.64 | 0.72 | 0.60 | 0.61 | 0.61 | 1.67% | 4,594,000 |
| Aug 29, 2025 | 0.60 | 0.64 | 0.60 | 0.60 | 0.60 | -9.09% | 10,000 |
| Aug 28, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 6.45% | 1,000 |
| Aug 27, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 1.64% | 306,000 |
| Aug 26, 2025 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -1.61% | 383,000 |
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -1.59% | 68,000 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | 0.63 | - | 5,000 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 128,000 |
| Aug 18, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | 0.62 | -4.62% | 85,000 |
| Aug 15, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | 0.65 | - | 16,000 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -4.41% | 51,000 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -1.45% | 2,000 |
| Aug 12, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | 0.69 | 15.00% | 245,000 |
| Aug 11, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | 0.60 | -1.64% | 19,000 |
| Aug 8, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | 0.61 | - | 283,000 |
| Aug 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Aug 6, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 14,000 |
| Aug 5, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | 0.61 | - | 752,000 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | 0.61 | -4.69% | 55,000 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.57 | 0.64 | 0.64 | - | 508,000 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | 0.64 | - | 2,000 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | 0.64 | - | 142,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,000 |
| Jul 28, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 1.59% | 97,000 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 3.28% | 1,000 |
| Jul 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 40,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | 0.63 | - | 31,000 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | 0.63 | - | 42,000 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.56% | 82,000 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 4.92% | 28,000 |
| Jul 17, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Jul 16, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 62,000 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 333,000 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -7.69% | 409,000 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | 0.65 | 3.17% | 1,239,000 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | 0.63 | -1.56% | 107,000 |
| Jul 9, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | 0.64 | - | 42,000 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -4.48% | 184,000 |
| Jul 7, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | - | 55,000 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 1,000 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | 0.67 | - | 56,000 |