Suntrust Resort Holdings, Inc. (PSE:SUN)
Philippines · Delayed Price · Currency is PHP 0.6200
-0.0100 (-1.59%)
At close: Aug 22, 2025, 2:45 PM PST
Suntrust Resort Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | - | -1.59% | 68,000 |
| Aug 20, 2025 | 0.63 | 0.63 | 0.61 | 0.63 | - | - | 5,000 |
| Aug 19, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 1.61% | 128,000 |
| Aug 18, 2025 | 0.61 | 0.64 | 0.61 | 0.62 | - | -4.62% | 85,000 |
| Aug 15, 2025 | 0.65 | 0.68 | 0.65 | 0.65 | - | - | 16,000 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | - | -4.41% | 51,000 |
| Aug 13, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | 2,000 |
| Aug 12, 2025 | 0.62 | 0.69 | 0.62 | 0.69 | - | 15.00% | 245,000 |
| Aug 11, 2025 | 0.61 | 0.62 | 0.60 | 0.60 | - | -1.64% | 19,000 |
| Aug 8, 2025 | 0.59 | 0.61 | 0.58 | 0.61 | - | - | 283,000 |
| Aug 6, 2025 | 0.61 | 0.61 | 0.59 | 0.61 | - | - | 14,000 |
| Aug 5, 2025 | 0.59 | 0.61 | 0.59 | 0.61 | - | - | 752,000 |
| Aug 4, 2025 | 0.64 | 0.64 | 0.59 | 0.61 | - | -4.69% | 55,000 |
| Aug 1, 2025 | 0.65 | 0.65 | 0.57 | 0.64 | - | - | 508,000 |
| Jul 31, 2025 | 0.65 | 0.65 | 0.64 | 0.64 | - | - | 2,000 |
| Jul 30, 2025 | 0.64 | 0.64 | 0.60 | 0.64 | - | - | 142,000 |
| Jul 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | - | 3,000 |
| Jul 28, 2025 | 0.60 | 0.64 | 0.60 | 0.64 | - | 1.59% | 97,000 |
| Jul 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | - | 3.28% | 1,000 |
| Jul 24, 2025 | 0.60 | 0.62 | 0.60 | 0.61 | - | -3.17% | 40,000 |
| Jul 23, 2025 | 0.64 | 0.64 | 0.60 | 0.63 | - | - | 31,000 |
| Jul 22, 2025 | 0.63 | 0.63 | 0.60 | 0.63 | - | - | 42,000 |
| Jul 21, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | -1.56% | 82,000 |
| Jul 18, 2025 | 0.62 | 0.64 | 0.62 | 0.64 | - | 4.92% | 28,000 |
| Jul 16, 2025 | 0.60 | 0.63 | 0.60 | 0.61 | - | 1.67% | 62,000 |
| Jul 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | - | - | 333,000 |
| Jul 14, 2025 | 0.62 | 0.62 | 0.60 | 0.60 | - | -7.69% | 409,000 |
| Jul 11, 2025 | 0.63 | 0.65 | 0.60 | 0.65 | - | 3.17% | 1,239,000 |
| Jul 10, 2025 | 0.64 | 0.66 | 0.63 | 0.63 | - | -1.56% | 107,000 |
| Jul 9, 2025 | 0.64 | 0.66 | 0.64 | 0.64 | - | - | 42,000 |
| Jul 8, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | - | -4.48% | 184,000 |
| Jul 7, 2025 | 0.64 | 0.67 | 0.64 | 0.67 | - | - | 55,000 |
| Jul 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | - | - | 1,000 |
| Jul 3, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | - | - | 56,000 |
| Jul 2, 2025 | 0.65 | 0.67 | 0.65 | 0.67 | - | - | 98,000 |
| Jul 1, 2025 | 0.67 | 0.67 | 0.64 | 0.67 | - | - | 2,719,000 |
| Jun 30, 2025 | 0.67 | 0.67 | 0.65 | 0.67 | - | - | 149,000 |
| Jun 27, 2025 | 0.68 | 0.68 | 0.65 | 0.67 | - | -1.47% | 334,000 |
| Jun 26, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | - | -1.45% | 4,000 |
| Jun 23, 2025 | 0.69 | 0.69 | 0.66 | 0.69 | - | 1.47% | 43,000 |
| Jun 20, 2025 | 0.66 | 0.68 | 0.66 | 0.68 | - | 1.49% | 67,000 |
| Jun 19, 2025 | 0.69 | 0.69 | 0.66 | 0.67 | - | -2.90% | 81,000 |
| Jun 18, 2025 | 0.68 | 0.69 | 0.67 | 0.69 | - | 1.47% | 110,000 |
| Jun 17, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | - | 1.49% | 150,000 |
| Jun 16, 2025 | 0.68 | 0.70 | 0.67 | 0.67 | - | 1.52% | 16,000 |
| Jun 13, 2025 | 0.68 | 0.68 | 0.66 | 0.66 | - | -5.71% | 745,000 |
| Jun 11, 2025 | 0.69 | 0.70 | 0.66 | 0.70 | - | -2.78% | 383,000 |
| Jun 10, 2025 | 0.67 | 0.76 | 0.66 | 0.72 | - | 5.88% | 884,000 |
| Jun 9, 2025 | 0.64 | 0.68 | 0.64 | 0.68 | - | 6.25% | 1,105,000 |
| Jun 5, 2025 | 0.65 | 0.66 | 0.62 | 0.64 | - | - | 1,218,000 |