Suntrust Resort Holdings, Inc. (PSE:SUN)
Philippines
· Delayed Price · Currency is PHP 0.570
+0.020 (3.64%)
Last updated: Apr 28, 2026, 10:55 AM PST
Suntrust Resort Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 16, 2026 | 0.67 | 0.67 | 0.66 | 0.66 | 0.66 | -2.94% | 4,000 |
| Feb 13, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 1,000 |
| Feb 12, 2026 | 0.68 | 0.68 | 0.67 | 0.68 | 0.68 | - | 8,000 |
| Feb 11, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 116,000 |
| Feb 10, 2026 | 0.69 | 0.69 | 0.65 | 0.68 | 0.68 | -1.45% | 12,000 |
| Feb 9, 2026 | 0.66 | 0.69 | 0.66 | 0.69 | 0.69 | 4.55% | 12,000 |
| Feb 6, 2026 | 0.69 | 0.69 | 0.66 | 0.66 | 0.66 | -5.71% | 19,000 |
| Feb 5, 2026 | 0.71 | 0.71 | 0.63 | 0.70 | 0.70 | -5.41% | 1,134,000 |
| Feb 4, 2026 | 0.75 | 0.75 | 0.70 | 0.74 | 0.74 | -1.33% | 303,000 |
| Feb 3, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -2.60% | 587,000 |
| Feb 2, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -2.53% | 69,000 |
| Jan 30, 2026 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | - | 428,000 |
| Jan 29, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | - | 6,000 |
| Jan 28, 2026 | 0.76 | 0.79 | 0.76 | 0.79 | 0.79 | 3.95% | 44,000 |
| Jan 27, 2026 | 0.76 | 0.76 | 0.75 | 0.76 | 0.76 | - | 238,000 |
| Jan 26, 2026 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -3.80% | 174,000 |
| Jan 23, 2026 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.33% | 567,000 |
| Jan 22, 2026 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | -1.32% | 77,000 |
| Jan 21, 2026 | 0.77 | 0.77 | 0.75 | 0.76 | 0.76 | -1.30% | 82,000 |
| Jan 20, 2026 | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 4.05% | 525,000 |
| Jan 19, 2026 | 0.74 | 0.77 | 0.74 | 0.74 | 0.74 | 1.37% | 22,000 |
| Jan 16, 2026 | 0.72 | 0.79 | 0.71 | 0.73 | 0.73 | 1.39% | 1,019,000 |
| Jan 15, 2026 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 1.41% | 189,000 |
| Jan 14, 2026 | 0.74 | 0.75 | 0.70 | 0.71 | 0.71 | -4.05% | 404,000 |
| Jan 13, 2026 | 0.76 | 0.76 | 0.73 | 0.74 | 0.74 | -3.90% | 81,000 |
| Jan 12, 2026 | 0.74 | 0.77 | 0.71 | 0.77 | 0.77 | 4.05% | 7,646,000 |
| Jan 9, 2026 | 0.73 | 0.74 | 0.69 | 0.74 | 0.74 | 1.37% | 677,000 |
| Jan 8, 2026 | 0.68 | 0.74 | 0.68 | 0.73 | 0.73 | 7.35% | 253,000 |
| Jan 7, 2026 | 0.72 | 0.72 | 0.68 | 0.68 | 0.68 | -5.56% | 469,000 |
| Jan 6, 2026 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | - | 78,000 |
| Jan 5, 2026 | 0.72 | 0.74 | 0.66 | 0.72 | 0.72 | - | 968,000 |
| Jan 2, 2026 | 0.75 | 0.75 | 0.70 | 0.72 | 0.72 | -5.26% | 512,000 |
| Dec 29, 2025 | 0.76 | 0.76 | 0.70 | 0.76 | 0.76 | - | 467,000 |
| Dec 26, 2025 | 0.78 | 0.80 | 0.74 | 0.76 | 0.76 | 2.70% | 1,409,000 |
| Dec 23, 2025 | 0.63 | 0.83 | 0.61 | 0.74 | 0.74 | 21.31% | 746,075,000 |
| Dec 22, 2025 | 0.62 | 0.63 | 0.60 | 0.61 | 0.61 | 1.67% | 814,680,000 |
| Dec 19, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | - | 900,002,000 |
| Dec 18, 2025 | 0.63 | 0.63 | 0.60 | 0.60 | 0.60 | -4.76% | 5,000 |
| Dec 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.61% | 1,000 |
| Dec 16, 2025 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | - | 105,000 |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 12, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 11, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | - | 11,000 |
| Dec 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | 80,000 |
| Dec 9, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 3,000 |
| Dec 5, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 165,000 |
| Dec 4, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Dec 3, 2025 | 0.58 | 0.62 | 0.58 | 0.62 | 0.62 | - | 109,000 |
| Dec 2, 2025 | 0.60 | 0.62 | 0.60 | 0.62 | 0.62 | -1.59% | 4,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 28, 2025 | 0.59 | 0.63 | 0.58 | 0.63 | 0.63 | - | 166,000 |
| Nov 27, 2025 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | - | 2,000 |
| Nov 26, 2025 | 0.63 | 0.63 | 0.59 | 0.63 | 0.63 | - | 34,000 |
| Nov 25, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | 2,000 |