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, 2013 28.43 28.48 28.07 28.07 3,751,930 -0.42(-1.46%)
Oct 30, 2013 28.45 28.58 28.32 28.49 3,497,543 +0.10(+0.35%)
Oct 29, 2013 28.49 28.52 28.20 28.39 2,383,899 -0.04(-0.15%)
Oct 28, 2013 28.12 28.62 28.01 28.43 3,700,764 +0.30(+1.07%)
Oct 25, 2013 27.89 28.17 27.78 28.13 4,594,172 +0.29(+1.05%)
Oct 24, 2013 28.14 28.20 27.62 27.84 8,187,097 -0.29(-1.04%)
Oct 23, 2013 28.66 28.71 28.04 28.13 12,104,264 -0.73(-2.54%)
Oct 22, 2013 28.83 29.08 28.69 28.87 6,599,188 +0.02(+0.09%)
Oct 21, 2013 28.82 29.07 28.74 28.84 3,142,624 -0.09(-0.32%)
Oct 18, 2013 28.88 29.14 28.26 28.93 6,245,108 +0.53(+1.88%)
Oct 17, 2013 28.07 28.57 27.92 28.40 3,689,141 +0.16(+0.56%)
Oct 16, 2013 27.96 28.37 27.82 28.24 3,196,545 +0.53(+1.90%)
Oct 15, 2013 27.80 27.99 27.67 27.72 2,740,495 -0.18(-0.66%)
Oct 14, 2013 27.72 27.95 27.62 27.90 3,317,806 -0.07(-0.24%)
Oct 11, 2013 27.53 27.97 27.25 27.97 4,852,393 +0.13(+0.48%)
Oct 10, 2013 27.26 27.87 27.25 27.83 3,596,039 +0.90(+3.35%)
Oct 09, 2013 26.86 27.06 26.68 26.93 6,732,673 +0.09(+0.34%)
Oct 08, 2013 26.89 27.11 26.83 26.84 4,147,228 -0.11(-0.40%)
Oct 07, 2013 27.21 27.26 26.93 26.95 2,060,253 -0.58(-2.12%)
Oct 04, 2013 27.21 27.57 27.16 27.53 2,571,423 +0.33(+1.23%)
Oct 03, 2013 27.21 27.33 26.89 27.20 4,141,837 -0.05(-0.18%)
Oct 02, 2013 27.15 27.37 27.02 27.25 3,318,047 -0.13(-0.46%)
Oct 01, 2013 27.13 27.47 27.01 27.37 3,260,291 +0.32(+1.17%)
Sep 30, 2013 26.91 27.24 26.76 27.06 6,059,740 -0.15(-0.55%)
Sep 27, 2013 27.01 27.39 26.96 27.21 3,805,970 -0.03(-0.12%)
Sep 26, 2013 27.27 27.42 27.05 27.24 3,631,746 +0.01(+0.03%)
Sep 25, 2013 27.14 27.44 26.80 27.23 4,528,509 +0.13(+0.46%)
Sep 24, 2013 27.11 27.42 26.80 27.11 4,635,273 -0.06(-0.21%)
Sep 23, 2013 27.41 27.52 26.93 27.16 5,077,303 -0.33(-1.18%)
Sep 20, 2013 27.62 27.78 27.44 27.49 7,856,502 -0.17(-0.60%)
Sep 19, 2013 28.63 28.70 27.42 27.66 7,868,603 -0.86(-3.01%)
Sep 18, 2013 28.31 28.74 28.14 28.52 5,154,709 +0.18(+0.62%)
Sep 17, 2013 28.02 28.37 27.87 28.34 3,141,066 +0.30(+1.07%)
Sep 16, 2013 28.13 28.19 27.82 28.04 2,794,535 +0.24(+0.87%)
Sep 13, 2013 27.76 27.87 27.52 27.80 2,565,671 +0.08(+0.27%)
Sep 12, 2013 27.97 27.99 27.67 27.72 3,357,589 -0.03(-0.12%)
Sep 11, 2013 27.61 27.97 27.55 27.76 3,925,435 +0.08(+0.30%)
Sep 10, 2013 27.69 27.86 27.57 27.67 3,927,112 +0.13(+0.48%)
Sep 09, 2013 27.47 27.62 27.32 27.54 3,759,358 +0.08(+0.27%)
Sep 06, 2013 27.55 27.73 26.95 27.47 5,223,968 +0.30(+1.11%)
Sep 05, 2013 27.04 27.33 26.96 27.16 3,729,042 +0.16(+0.59%)
Sep 04, 2013 26.66 27.16 26.63 27.01 7,089,269 +0.38(+1.44%)
Sep 03, 2013 27.16 27.33 26.36 26.62 5,520,053 -0.95(-3.45%)
Aug 30, 2013 27.96 27.98 27.49 27.57 3,450,801 +0.52(+1.91%)
Aug 29, 2013 26.82 27.32 26.71 27.06 2,829,883 +0.10(+0.37%)
Aug 28, 2013 27.00 27.20 26.66 26.96 3,704,000 +0.05(+0.20%)
Aug 27, 2013 27.63 27.69 26.78 26.90 5,160,914 -1.10(-3.94%)
Aug 26, 2013 28.37 28.50 27.97 28.01 3,159,539 -0.39(-1.37%)
Aug 23, 2013 28.72 28.72 28.09 28.40 3,233,092 -0.09(-0.32%)
Aug 22, 2013 28.16 28.72 28.14 28.49 2,166,688 +0.39(+1.39%)
Aug 21, 2013 28.29 28.43 27.97 28.10 3,105,037 -0.29(-1.02%)
Aug 20, 2013 28.22 28.50 28.10 28.39 3,412,273 +0.21(+0.74%)
Aug 19, 2013 28.63 28.63 28.16 28.18 3,092,617 -0.51(-1.79%)
Aug 16, 2013 28.42 29.00 28.42 28.69 3,000,133 +0.18(+0.64%)
Aug 15, 2013 28.81 29.00 28.43 28.51 3,756,406 -0.50(-1.72%)
Aug 14, 2013 28.96 29.23 28.96 29.01 2,291,248 +0.05(+0.17%)
Aug 13, 2013 28.94 29.07 28.67 28.96 2,033,811 +0.10(+0.34%)
Aug 12, 2013 28.79 29.06 28.78 28.86 3,172,320 -0.14(-0.49%)
Aug 09, 2013 29.17 29.23 28.72 29.00 5,681,214 -0.45(-1.52%)
Aug 08, 2013 29.09 29.62 28.99 29.45 4,258,981 +0.51(+1.75%)
Aug 07, 2013 29.08 29.13 28.82 28.94 2,946,716 -0.27(-0.94%)
Aug 06, 2013 29.35 29.37 29.03 29.22 3,247,561 -0.16(-0.54%)
Aug 05, 2013 29.37 29.58 29.23 29.37 2,217,693 -0.02(-0.06%)
Aug 02, 2013 29.52 29.67 29.23 29.39 3,027,866 -0.26(-0.87%)
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.