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 (%)
Apr 30, 2019 65.81 65.93 64.97 65.48 2,183,286 -0.36(-0.55%)
Apr 29, 2019 65.00 66.27 64.90 65.84 1,768,446 +0.88(+1.35%)
Apr 26, 2019 64.32 64.98 64.14 64.96 2,173,500 +0.69(+1.07%)
Apr 25, 2019 63.42 64.72 63.35 64.27 1,664,294 +0.45(+0.71%)
Apr 24, 2019 63.38 64.02 62.92 63.82 1,540,987 +0.28(+0.44%)
Apr 23, 2019 63.24 63.75 62.60 63.54 3,800,221 +0.19(+0.30%)
Apr 22, 2019 63.31 63.69 62.72 63.35 2,743,873 -0.14(-0.22%)
Apr 18, 2019 63.48 64.18 61.78 63.49 4,269,100 -0.28(-0.44%)
Apr 17, 2019 63.65 64.02 62.88 63.77 2,603,289 +0.48(+0.76%)
Apr 16, 2019 62.15 63.38 61.95 63.29 1,686,645 +1.17(+1.88%)
Apr 15, 2019 62.73 63.00 61.91 62.12 2,006,177 -0.75(-1.19%)
Apr 12, 2019 62.79 63.58 62.02 62.87 2,675,200 +0.89(+1.44%)
Apr 11, 2019 61.85 62.43 61.62 61.98 1,593,397 +0.42(+0.68%)
Apr 10, 2019 61.11 61.59 60.60 61.56 1,693,071 +0.49(+0.80%)
Apr 09, 2019 61.46 61.75 60.81 61.07 2,427,877 -0.84(-1.36%)
Apr 08, 2019 61.44 62.03 61.28 61.91 2,201,243 +0.26(+0.42%)
Apr 05, 2019 61.66 62.13 61.24 61.65 3,178,500 -0.09(-0.15%)
Apr 04, 2019 61.38 62.10 61.32 61.74 4,380,369 +0.02(+0.03%)
Apr 03, 2019 62.43 63.00 61.51 61.72 5,374,010 -0.14(-0.23%)
Apr 02, 2019 61.01 62.48 60.83 61.86 3,908,005 +0.62(+1.01%)
Apr 01, 2019 59.82 61.37 59.79 61.24 2,942,537 +1.99(+3.36%)
Mar 29, 2019 59.62 59.89 58.95 59.25 4,065,400 +0.26(+0.44%)
Mar 28, 2019 58.17 59.07 57.88 58.99 3,849,627 +1.12(+1.94%)
Mar 27, 2019 57.51 58.21 57.14 57.87 2,967,941 +0.16(+0.28%)
Mar 26, 2019 57.55 58.39 57.00 57.71 3,450,628 +0.62(+1.09%)
Mar 25, 2019 57.56 58.34 56.68 57.09 4,828,628 -0.31(-0.54%)
Mar 22, 2019 59.53 59.71 57.34 57.40 6,834,600 -2.77(-4.60%)
Mar 21, 2019 60.89 60.92 60.00 60.17 4,791,626 -1.13(-1.84%)
Mar 20, 2019 62.99 63.12 61.29 61.30 5,853,643 -1.77(-2.81%)
Mar 19, 2019 64.89 64.96 63.05 63.07 3,530,582 -1.42(-2.20%)
Mar 18, 2019 63.90 64.78 63.83 64.49 3,440,081 +0.69(+1.08%)
Mar 15, 2019 63.93 64.48 63.67 63.80 4,670,800 -0.29(-0.45%)
Mar 14, 2019 64.02 64.38 63.77 64.09 1,967,975 +0.09(+0.14%)
Mar 13, 2019 63.52 64.30 63.14 64.00 3,060,474 +0.70(+1.11%)
Mar 12, 2019 64.04 64.31 63.17 63.30 3,346,159 -0.55(-0.86%)
Mar 11, 2019 63.54 64.15 63.28 63.85 3,516,786 +0.36(+0.57%)
Mar 08, 2019 62.87 63.53 62.66 63.49 2,963,500 +0.12(+0.19%)
Mar 07, 2019 64.35 64.36 63.15 63.37 5,211,943 -1.42(-2.19%)
Mar 06, 2019 66.00 66.10 64.54 64.79 3,181,075 -1.45(-2.19%)
Mar 05, 2019 66.04 66.62 65.06 66.24 4,554,850 +0.02(+0.03%)
Mar 04, 2019 66.36 67.25 65.61 66.22 4,885,685 -0.06(-0.09%)
Mar 01, 2019 65.14 66.53 65.00 66.28 5,825,800 +1.41(+2.17%)
Feb 28, 2019 65.19 65.47 64.76 64.87 2,925,338 -0.29(-0.45%)
Feb 27, 2019 65.03 65.39 64.67 65.16 3,389,867 -0.21(-0.32%)
Feb 26, 2019 65.55 66.13 64.94 65.37 3,405,526 -0.40(-0.61%)
Feb 25, 2019 66.61 66.78 65.74 65.77 3,719,368 -0.50(-0.75%)
Feb 22, 2019 66.74 66.74 65.98 66.27 3,338,800 -0.39(-0.59%)
Feb 21, 2019 66.65 67.02 66.29 66.66 4,449,474 +0.11(+0.17%)
Feb 20, 2019 65.69 66.69 65.39 66.55 4,553,799 +0.90(+1.37%)
Feb 19, 2019 64.67 65.82 64.28 65.65 4,343,823 +0.53(+0.81%)
Feb 15, 2019 64.73 65.51 64.52 65.12 4,437,500 +1.09(+1.70%)
Feb 14, 2019 64.10 64.21 63.23 64.03 4,870,942 -0.62(-0.96%)
Feb 13, 2019 65.52 65.83 64.60 64.65 5,659,120 -0.91(-1.39%)
Feb 12, 2019 65.26 66.02 65.20 65.56 5,454,162 +0.79(+1.22%)
Feb 11, 2019 64.54 64.96 64.37 64.77 5,099,814 +0.40(+0.62%)
Feb 08, 2019 64.71 65.03 63.84 64.37 9,182,800 -0.35(-0.54%)
Feb 07, 2019 65.69 66.21 62.58 64.72 24,653,512 +5.98(+10.18%)
Feb 06, 2019 59.02 59.52 58.30 58.74 2,915,422 -0.40(-0.68%)
Feb 05, 2019 59.51 59.51 58.51 59.14 3,427,865 -0.30(-0.50%)
Feb 04, 2019 59.36 59.51 59.00 59.44 6,640,857 -0.03(-0.05%)
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.