Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2007 63.24 63.57 61.64 62.54 2,597,029 -0.17(-0.27%)
Oct 30, 2007 62.51 63.07 61.80 62.71 1,956,885 +0.32(+0.51%)
Oct 29, 2007 63.40 63.40 61.89 62.39 1,545,099 -1.02(-1.60%)
Oct 26, 2007 62.85 63.47 61.25 63.41 2,709,641 +1.46(+2.36%)
Oct 25, 2007 61.72 63.35 61.11 61.94 2,751,435 +0.39(+0.63%)
Oct 24, 2007 61.39 62.01 59.77 61.55 3,471,568 -0.28(-0.45%)
Oct 23, 2007 61.89 61.94 60.58 61.83 2,275,913 +0.75(+1.23%)
Oct 22, 2007 61.07 62.23 60.22 61.08 4,497,610 -0.71(-1.14%)
Oct 19, 2007 63.17 63.65 61.63 61.79 3,737,772 -1.46(-2.32%)
Oct 18, 2007 61.66 65.04 60.37 63.25 6,186,201 +1.45(+2.34%)
Oct 17, 2007 63.08 63.08 61.17 61.80 3,920,853 -0.16(-0.25%)
Oct 16, 2007 63.91 63.91 61.84 61.96 3,953,592 -2.27(-3.53%)
Oct 15, 2007 64.78 64.90 63.62 64.22 2,635,108 -0.34(-0.52%)
Oct 12, 2007 65.64 65.69 64.47 64.56 1,825,118 -1.16(-1.77%)
Oct 11, 2007 66.02 66.13 65.08 65.72 2,335,701 +0.17(+0.26%)
Oct 10, 2007 66.49 66.51 65.45 65.55 1,687,430 -1.03(-1.55%)
Oct 09, 2007 66.83 67.17 65.83 66.58 1,664,908 -0.11(-0.17%)
Oct 08, 2007 67.06 67.18 66.55 66.70 930,147 -0.32(-0.48%)
Oct 05, 2007 67.06 67.49 66.86 67.01 1,350,409 +0.47(+0.70%)
Oct 04, 2007 67.29 67.63 66.37 66.55 1,768,464 -0.34(-0.52%)
Oct 03, 2007 66.50 67.84 66.50 66.89 1,448,973 -0.09(-0.14%)
Oct 02, 2007 66.30 67.16 65.95 66.99 2,019,460 +0.82(+1.24%)
Oct 01, 2007 65.21 66.58 64.71 66.17 2,665,061 +0.99(+1.52%)
Sep 28, 2007 66.35 66.35 64.96 65.18 2,221,929 -1.05(-1.59%)
Sep 27, 2007 65.82 66.41 65.46 66.23 1,324,868 +0.59(+0.91%)
Sep 26, 2007 65.90 65.96 65.02 65.64 2,707,551 +0.09(+0.13%)
Sep 25, 2007 65.67 65.93 65.26 65.55 2,546,644 -0.56(-0.85%)
Sep 24, 2007 66.80 67.09 66.03 66.11 1,657,362 -0.94(-1.40%)
Sep 21, 2007 68.06 68.14 66.80 67.05 3,542,037 -0.30(-0.45%)
Sep 20, 2007 68.13 68.62 67.35 67.35 1,991,249 -1.09(-1.60%)
Sep 19, 2007 68.69 69.54 67.99 68.44 3,055,370 -0.15(-0.21%)
Sep 18, 2007 66.02 68.59 65.40 68.59 3,284,540 +3.01(+4.58%)
Sep 17, 2007 65.26 65.87 64.75 65.58 1,984,400 +0.06(+0.09%)
Sep 14, 2007 64.40 65.59 63.41 65.52 2,659,953 +0.91(+1.41%)
Sep 13, 2007 65.08 65.38 64.26 64.61 2,594,011 -0.29(-0.45%)
Sep 12, 2007 65.25 65.75 64.52 64.90 1,889,899 -0.76(-1.15%)
Sep 11, 2007 65.38 66.74 64.59 65.66 2,824,226 +0.47(+0.73%)
Sep 10, 2007 65.59 65.81 64.54 65.19 1,615,800 -0.18(-0.28%)
Sep 07, 2007 65.64 66.50 65.30 65.37 2,313,875 -1.32(-1.98%)
Sep 06, 2007 66.64 67.14 65.46 66.69 1,653,763 +0.09(+0.13%)
Sep 05, 2007 67.20 67.35 66.39 66.60 1,778,448 -1.20(-1.77%)
Sep 04, 2007 67.83 68.33 67.22 67.80 1,786,227 -10.95(-13.91%)
Aug 31, 2007 78.71 79.28 77.76 78.75 1,983,000 +11.99(+17.97%)
Aug 30, 2007 66.77 68.10 66.43 66.76 1,481,943 -0.90(-1.34%)
Aug 29, 2007 67.32 67.71 65.89 67.66 2,666,802 +1.21(+1.81%)
Aug 28, 2007 68.50 68.73 66.31 66.45 2,975,877 -2.74(-3.96%)
Aug 27, 2007 69.62 69.79 68.96 69.19 3,157,994 -0.73(-1.04%)
Aug 24, 2007 69.53 69.92 68.72 69.92 2,383,467 +0.50(+0.73%)
Aug 23, 2007 70.39 70.60 69.05 69.42 1,722,500 -0.75(-1.07%)
Aug 22, 2007 69.97 70.37 68.93 70.17 2,584,921 +1.03(+1.49%)
Aug 21, 2007 68.09 69.76 67.75 69.13 2,585,156 +0.94(+1.38%)
Aug 20, 2007 68.65 69.29 67.37 68.20 3,313,861 -0.49(-0.72%)
Aug 17, 2007 70.02 71.22 67.42 68.69 9,842,321 -0.43(-0.62%)
Aug 16, 2007 65.92 70.13 65.00 69.12 8,291,626 +2.89(+4.37%)
Aug 15, 2007 64.96 67.75 64.81 66.22 4,083,115 +0.91(+1.40%)
Aug 14, 2007 66.41 66.76 64.95 65.31 2,734,225 -1.03(-1.56%)
Aug 13, 2007 67.41 67.54 66.24 66.34 2,942,360 -0.38(-0.56%)
Aug 10, 2007 63.78 67.43 63.60 66.72 5,425,910 +2.56(+3.99%)
Aug 09, 2007 66.69 66.86 64.16 64.16 6,286,574 -3.62(-5.34%)
Aug 08, 2007 68.86 70.57 65.92 67.78 7,480,769 -1.06(-1.54%)
Aug 07, 2007 68.02 70.18 67.38 68.84 4,611,068 +0.57(+0.84%)
Aug 06, 2007 64.69 68.26 64.40 68.26 4,445,475 +3.88(+6.03%)
Aug 03, 2007 68.69 68.69 64.31 64.38 6,337,787 -3.65(-5.37%)
Aug 02, 2007 67.07 68.42 67.01 68.03 3,700,246 +0.96(+1.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.