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 29, 2017 64.59 64.59 64.59 0 -0.85(-1.30%)
Dec 28, 2017 65.29 65.46 64.97 65.44 1,429,022 +0.23(+0.35%)
Dec 27, 2017 65.40 65.41 64.97 65.21 1,537,939 -0.08(-0.12%)
Dec 26, 2017 65.74 65.97 64.93 65.29 1,706,165 -0.47(-0.71%)
Dec 22, 2017 65.94 65.95 65.10 65.76 2,325,628 +0.21(+0.32%)
Dec 21, 2017 65.57 66.34 65.46 65.55 5,404,125 +0.10(+0.15%)
Dec 20, 2017 66.51 66.60 65.21 65.45 4,412,810 -0.18(-0.27%)
Dec 19, 2017 66.34 66.48 65.60 65.63 4,280,533 -0.40(-0.61%)
Dec 18, 2017 65.63 66.15 65.41 66.03 4,257,734 +1.03(+1.58%)
Dec 15, 2017 64.55 65.69 64.19 65.00 8,292,295 +0.95(+1.48%)
Dec 14, 2017 64.89 65.37 64.04 64.05 5,026,020 -0.52(-0.81%)
Dec 13, 2017 65.67 66.11 64.51 64.57 4,578,469 -0.97(-1.48%)
Dec 12, 2017 65.54 65.88 64.88 65.54 4,405,005 +0.92(+1.42%)
Dec 11, 2017 65.15 65.50 64.26 64.62 5,374,318 -0.58(-0.89%)
Dec 08, 2017 65.07 65.33 64.57 65.20 2,566,482 +0.44(+0.68%)
Dec 07, 2017 63.97 65.15 63.88 64.76 4,489,924 +0.32(+0.50%)
Dec 06, 2017 63.67 65.36 63.55 64.44 5,400,524 +0.41(+0.64%)
Dec 05, 2017 64.48 64.80 63.63 64.03 5,172,716 -0.33(-0.51%)
Dec 04, 2017 62.98 64.61 62.98 64.36 6,154,867 +2.39(+3.86%)
Dec 01, 2017 61.70 62.35 60.73 61.97 3,987,541 +0.34(+0.55%)
Nov 30, 2017 61.74 62.91 61.43 61.63 4,692,759 +0.33(+0.54%)
Nov 29, 2017 60.10 62.18 59.52 61.30 5,624,967 +1.86(+3.13%)
Nov 28, 2017 59.59 57.44 59.44 4,806,033 +2.10(+3.66%)
Nov 27, 2017 57.26 57.58 57.18 57.34 2,200,605 +0.13(+0.23%)
Nov 24, 2017 57.77 57.78 57.17 57.21 833,130 -0.41(-0.71%)
Nov 22, 2017 57.80 57.97 57.47 57.62 1,852,312 -0.11(-0.19%)
Nov 21, 2017 58.36 58.43 57.70 57.73 2,780,855 -0.44(-0.76%)
Nov 20, 2017 57.83 58.23 57.66 58.17 2,433,016 +0.40(+0.69%)
Nov 17, 2017 57.40 58.01 57.32 57.77 2,471,670 +0.05(+0.09%)
Nov 16, 2017 58.02 58.38 57.70 57.72 3,038,591 -0.06(-0.10%)
Nov 15, 2017 56.99 58.08 56.83 57.78 2,794,364 +0.14(+0.24%)
Nov 14, 2017 56.97 57.77 56.85 57.64 3,080,633 +0.31(+0.54%)
Nov 13, 2017 56.45 57.42 56.30 57.33 3,185,846 +0.54(+0.95%)
Nov 10, 2017 57.02 57.39 56.76 56.79 4,532,255 -0.01(-0.02%)
Nov 09, 2017 57.07 57.79 56.37 56.80 5,936,450 -0.81(-1.41%)
Nov 08, 2017 58.06 58.08 57.24 57.61 6,027,476 -0.47(-0.81%)
Nov 07, 2017 60.44 60.46 58.04 58.08 6,909,790 -2.07(-3.44%)
Nov 06, 2017 60.24 60.33 59.79 60.15 2,187,065 -0.25(-0.41%)
Nov 03, 2017 60.31 60.47 59.88 60.40 1,744,937 -0.24(-0.40%)
Nov 02, 2017 60.33 60.75 59.70 60.64 2,338,505 +0.11(+0.18%)
Nov 01, 2017 60.66 61.10 60.35 60.53 1,783,021 +0.32(+0.53%)
Oct 31, 2017 60.42 60.84 60.21 60.21 3,009,780 -0.14(-0.23%)
Oct 30, 2017 60.34 60.52 59.94 60.35 2,838,615 -0.27(-0.45%)
Oct 27, 2017 60.43 60.63 60.09 60.62 2,684,231 +0.01(+0.02%)
Oct 26, 2017 60.10 60.78 59.97 60.61 2,344,891 +0.83(+1.39%)
Oct 25, 2017 60.43 60.46 59.45 59.78 3,697,370 -0.40(-0.66%)
Oct 24, 2017 59.91 60.60 59.71 60.18 2,882,981 +0.69(+1.16%)
Oct 23, 2017 59.24 60.19 59.24 59.49 2,419,927 -0.53(-0.88%)
Oct 20, 2017 60.09 60.60 59.05 60.02 4,281,960 +0.91(+1.54%)
Oct 19, 2017 58.80 59.43 58.69 59.11 3,410,331 -0.18(-0.30%)
Oct 18, 2017 59.45 59.55 58.97 59.29 3,396,892 +0.12(+0.20%)
Oct 17, 2017 60.01 60.10 59.11 59.17 2,508,938 -0.63(-1.05%)
Oct 16, 2017 59.54 59.87 59.45 59.80 2,275,105 +0.34(+0.57%)
Oct 13, 2017 59.48 59.60 58.69 59.46 4,116,211 -0.21(-0.35%)
Oct 12, 2017 60.29 60.55 59.61 59.67 2,262,437 -0.50(-0.83%)
Oct 11, 2017 60.56 60.61 60.10 60.17 4,493,783 -0.59(-0.97%)
Oct 10, 2017 60.24 60.87 60.24 60.76 2,685,802 +0.36(+0.60%)
Oct 09, 2017 61.15 61.29 60.25 60.40 1,503,398 -0.37(-0.61%)
Oct 06, 2017 60.76 61.12 60.50 60.77 3,244,386 +0.13(+0.21%)
Oct 05, 2017 59.71 60.65 59.31 60.64 3,321,052 +1.02(+1.71%)
Oct 04, 2017 59.71 60.22 59.40 59.62 4,005,638 +0.10(+0.17%)
Oct 03, 2017 59.84 59.93 59.13 59.52 2,686,377 -0.31(-0.52%)
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.