Suntrust Resort Holdings, Inc. (PSE:SUN)
Philippines · Delayed Price · Currency is PHP 0.5400
-0.0100 (-1.82%)
At close: May 5, 2026
Suntrust Resort Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.82% | 17,000 |
| May 4, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | 3,000 |
| Apr 30, 2026 | 0.57 | 0.57 | 0.55 | 0.55 | 0.55 | -3.51% | 282,000 |
| Apr 29, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 3.64% | 53,000 |
| Apr 28, 2026 | 0.56 | 0.57 | 0.55 | 0.55 | 0.55 | -1.79% | 215,000 |
| Apr 27, 2026 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -5.08% | 260,000 |
| Apr 24, 2026 | 0.59 | 0.59 | 0.58 | 0.59 | 0.59 | - | 36,000 |
| Apr 23, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 13,000 |
| Apr 22, 2026 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 252,000 |
| Apr 21, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | 1.69% | 5,000 |
| Apr 20, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 80,000 |
| Apr 17, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 23,000 |
| Apr 16, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | - | 3,000 |
| Apr 15, 2026 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 3.51% | 91,000 |
| Apr 14, 2026 | 0.59 | 0.59 | 0.57 | 0.57 | 0.57 | -3.39% | 82,000 |
| Apr 13, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 48,000 |
| Apr 10, 2026 | 0.59 | 0.60 | 0.59 | 0.59 | 0.59 | - | 72,000 |
| Apr 8, 2026 | 0.60 | 0.61 | 0.59 | 0.59 | 0.59 | -1.67% | 877,000 |
| Apr 7, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | 1.69% | 66,000 |
| Apr 6, 2026 | 0.61 | 0.61 | 0.59 | 0.59 | 0.59 | -3.28% | 80,000 |
| Apr 1, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | - | 1,229,000 |
| Mar 31, 2026 | 0.61 | 0.61 | 0.59 | 0.61 | 0.61 | 1.67% | 172,000 |
| Mar 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 6,000 |
| Mar 27, 2026 | 0.62 | 0.62 | 0.59 | 0.60 | 0.60 | -3.23% | 153,000 |
| Mar 26, 2026 | 0.60 | 0.62 | 0.59 | 0.62 | 0.62 | 3.33% | 208,000 |
| Mar 25, 2026 | 0.62 | 0.62 | 0.60 | 0.60 | 0.60 | -3.23% | 102,000 |
| Mar 24, 2026 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 3,000 |
| Mar 23, 2026 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 62,000 |
| Mar 19, 2026 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 227,000 |
| Mar 18, 2026 | 0.64 | 0.64 | 0.61 | 0.63 | 0.63 | -1.56% | 10,016,000 |
| Mar 17, 2026 | 0.62 | 0.64 | 0.62 | 0.64 | 0.64 | 3.23% | 141,000 |
| Mar 16, 2026 | 0.65 | 0.65 | 0.62 | 0.62 | 0.62 | -4.62% | 30,000 |
| Mar 13, 2026 | 0.65 | 0.65 | 0.63 | 0.65 | 0.65 | - | 125,000 |
| Mar 12, 2026 | 0.65 | 0.66 | 0.61 | 0.65 | 0.65 | - | 273,194,000 |
| Mar 11, 2026 | 0.61 | 0.65 | 0.60 | 0.65 | 0.65 | 6.56% | 12,000 |
| Mar 10, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 1.67% | 13,000 |
| Mar 9, 2026 | 0.63 | 0.65 | 0.60 | 0.60 | 0.60 | -4.76% | 378,000 |
| Mar 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 52,000 |
| Mar 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |
| Mar 4, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 109,000 |
| Mar 3, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.59% | 9,000 |
| Mar 2, 2026 | 0.67 | 0.67 | 0.63 | 0.63 | 0.63 | -5.97% | 74,000 |
| Feb 27, 2026 | 0.65 | 0.67 | 0.64 | 0.67 | 0.67 | 3.08% | 72,000 |
| Feb 26, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 3,000 |
| Feb 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 4,000 |
| Feb 24, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 2,000 |
| Feb 23, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 3.08% | 137,000 |
| Feb 20, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -4.41% | 11,000 |
| Feb 19, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 40,000 |
| Feb 18, 2026 | 0.66 | 0.68 | 0.66 | 0.68 | 0.68 | 3.03% | 6,000 |