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 (%)
Dec 31, 2008 25.76 26.89 25.76 26.83 2,020,613 +1.01(+3.92%)
Dec 30, 2008 25.79 25.91 25.00 25.81 2,279,241 -1.96(-7.05%)
Dec 29, 2008 27.75 27.88 26.90 27.77 2,118,554 +0.09(+0.33%)
Dec 26, 2008 28.09 28.09 27.42 27.68 1,264,163 +1.83(+7.08%)
Dec 25, 2008 25.40 25.85 25.02 25.85 812,247 +0.56(+2.21%)
Dec 24, 2008 26.49 26.98 24.99 25.29 3,008,651 -1.05(-3.99%)
Dec 23, 2008 26.97 27.22 26.07 26.34 4,003,143 -2.00(-7.05%)
Dec 22, 2008 29.01 29.28 28.05 28.34 3,720,962 +1.36(+5.03%)
Dec 19, 2008 27.56 27.98 26.70 26.98 4,913,291 -0.32(-1.16%)
Dec 18, 2008 27.49 28.11 26.89 27.30 3,895,883 -0.59(-2.10%)
Dec 17, 2008 25.46 28.18 25.46 27.89 6,509,276 +2.89(+11.57%)
Dec 16, 2008 26.28 26.39 24.32 24.99 4,218,953 -1.90(-7.05%)
Dec 15, 2008 28.27 28.39 26.16 26.89 3,921,521 +1.62(+6.40%)
Dec 12, 2008 25.69 26.31 25.10 25.27 7,128,091 -1.11(-4.19%)
Dec 11, 2008 27.48 28.05 25.10 26.38 7,843,514 -1.54(-5.53%)
Dec 10, 2008 29.78 30.44 27.71 27.92 6,087,876 -3.46(-11.02%)
Dec 09, 2008 31.03 31.72 28.83 31.38 7,466,760 -2.38(-7.05%)
Dec 08, 2008 33.38 34.12 31.02 33.76 6,940,414 +6.03(+21.76%)
Dec 05, 2008 25.84 29.91 25.52 27.73 8,366,580 +1.11(+4.16%)
Dec 04, 2008 24.17 26.98 24.17 26.62 5,577,074 +1.38(+5.45%)
Dec 03, 2008 24.18 25.48 22.73 25.25 6,977,368 +1.85(+7.91%)
Dec 02, 2008 28.29 28.49 23.26 23.40 5,473,688 -1.77(-7.05%)
Dec 01, 2008 30.43 30.65 25.02 25.17 5,094,100 -6.56(-20.67%)
Nov 28, 2008 30.60 32.03 30.21 31.73 2,556,400 +3.60(+12.81%)
Nov 27, 2008 26.77 28.20 25.74 28.13 5,012,482 +1.09(+4.02%)
Nov 26, 2008 26.26 27.30 24.87 27.04 9,198,981 +1.20(+4.66%)
Nov 25, 2008 22.22 26.28 21.31 25.84 13,122,367 -2.47(-8.74%)
Nov 24, 2008 24.35 28.80 23.35 28.31 11,975,488 +5.85(+26.05%)
Nov 21, 2008 25.44 26.45 21.90 22.46 9,160,848 -3.36(-13.01%)
Nov 20, 2008 27.96 29.04 25.59 25.82 6,462,233 -2.58(-9.09%)
Nov 19, 2008 28.40 29.75 27.19 28.40 9,271,085 -0.40(-1.39%)
Nov 18, 2008 30.11 31.20 28.54 28.80 5,067,833 -2.76(-8.74%)
Nov 17, 2008 32.99 34.19 31.27 31.56 4,627,272 -0.99(-3.05%)
Nov 14, 2008 31.61 33.72 28.61 32.55 9,827,420 +1.51(+4.85%)
Nov 13, 2008 32.51 33.56 30.85 31.05 6,014,491 -1.95(-5.92%)
Nov 12, 2008 33.73 34.94 32.70 33.00 6,018,107 -1.25(-3.65%)
Nov 11, 2008 36.38 36.40 34.00 34.25 4,903,464 -3.28(-8.74%)
Nov 10, 2008 39.86 39.89 37.26 37.53 4,474,709 +3.78(+11.21%)
Nov 07, 2008 35.95 38.00 33.09 33.75 11,756,896 -2.70(-7.41%)
Nov 06, 2008 38.88 39.45 36.26 36.45 7,134,284 -2.87(-7.29%)
Nov 05, 2008 37.56 39.54 36.37 39.31 7,309,611 +2.57(+7.00%)
Nov 04, 2008 36.17 37.53 35.95 36.74 3,892,045 -3.52(-8.74%)
Nov 03, 2008 39.63 41.12 39.39 40.26 3,551,787 +3.63(+9.91%)
Oct 31, 2008 34.85 36.68 34.52 36.63 4,924,503 +2.04(+5.91%)
Oct 30, 2008 36.08 36.65 34.18 34.59 5,250,941 -0.60(-1.71%)
Oct 29, 2008 36.10 37.42 34.77 35.19 6,809,600 -1.26(-3.46%)
Oct 28, 2008 33.46 36.50 31.79 36.45 5,815,056 +4.20(+13.02%)
Oct 27, 2008 30.60 34.06 30.18 32.25 7,068,865 +0.21(+0.65%)
Oct 24, 2008 29.52 33.15 28.28 32.04 9,509,968 -0.99(-3.01%)
Oct 23, 2008 36.48 36.85 31.21 33.04 12,101,634 -3.59(-9.79%)
Oct 22, 2008 36.94 38.15 35.61 36.62 5,863,381 -1.37(-3.60%)
Oct 21, 2008 37.19 39.33 36.96 37.99 5,334,988 -0.17(-0.45%)
Oct 20, 2008 38.87 39.20 36.79 38.16 5,631,620 -0.05(-0.14%)
Oct 17, 2008 39.53 40.85 37.96 38.22 7,854,003 -2.51(-6.16%)
Oct 16, 2008 40.67 41.80 37.38 40.73 10,086,904 +0.57(+1.43%)
Oct 15, 2008 39.90 42.31 38.38 40.15 10,760,599 -0.60(-1.48%)
Oct 14, 2008 36.90 42.42 36.88 40.76 15,612,123 +7.15(+21.29%)
Oct 13, 2008 36.05 36.18 30.31 33.60 10,621,543 +0.38(+1.15%)
Oct 10, 2008 28.74 35.28 28.50 33.22 16,028,745 +1.51(+4.75%)
Oct 09, 2008 39.05 39.05 29.37 31.71 15,389,786 -6.39(-16.77%)
Oct 08, 2008 39.63 43.36 36.04 38.10 10,176,760 -3.79(-9.04%)
Oct 07, 2008 46.11 46.54 40.40 41.89 8,619,306 -3.51(-7.74%)
Oct 06, 2008 47.30 48.40 40.61 45.40 9,077,677 -4.44(-8.92%)
Oct 03, 2008 47.76 52.70 47.00 49.85 8,263,392 +3.15(+6.74%)
Oct 02, 2008 43.81 48.37 43.81 46.70 4,154,050 +1.93(+4.32%)
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.