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 (%)
Jun 30, 2010 22.25 22.76 21.89 22.06 8,137,118 -0.13(-0.60%)
Jun 29, 2010 23.29 23.49 22.04 22.19 10,858,012 -1.63(-6.84%)
Jun 28, 2010 24.30 24.33 23.59 23.82 5,831,103 -0.33(-1.37%)
Jun 25, 2010 23.42 24.59 23.21 24.15 10,789,147 +1.08(+4.68%)
Jun 24, 2010 23.75 23.80 22.99 23.07 7,902,218 -0.85(-3.56%)
Jun 23, 2010 23.95 24.34 23.35 23.93 6,053,646 +0.03(+0.12%)
Jun 22, 2010 24.52 24.55 23.85 23.90 6,831,753 -0.58(-2.36%)
Jun 21, 2010 25.20 25.21 24.34 24.47 6,112,054 -0.33(-1.34%)
Jun 18, 2010 24.92 25.13 24.70 24.81 5,615,954 -0.04(-0.15%)
Jun 17, 2010 24.88 25.16 24.59 24.84 4,782,819 -0.11(-0.46%)
Jun 16, 2010 24.83 25.09 24.62 24.96 6,161,907 -0.01(-0.04%)
Jun 15, 2010 24.74 25.03 24.44 24.97 6,613,013 +0.64(+2.65%)
Jun 14, 2010 24.60 24.92 24.15 24.32 5,095,350 -0.19(-0.77%)
Jun 11, 2010 24.04 24.54 23.82 24.51 5,311,238 +0.06(+0.23%)
Jun 10, 2010 23.76 24.54 23.61 24.46 6,730,463 +1.04(+4.45%)
Jun 09, 2010 24.05 24.17 23.33 23.41 7,328,487 -0.36(-1.51%)
Jun 08, 2010 23.36 23.92 23.01 23.77 10,315,755 +0.64(+2.78%)
Jun 07, 2010 23.82 24.16 23.11 23.13 7,511,950 -0.57(-2.40%)
Jun 04, 2010 24.94 24.98 23.59 23.70 11,221,241 -1.77(-6.95%)
Jun 03, 2010 26.06 26.12 25.26 25.47 5,296,029 -0.34(-1.32%)
Jun 02, 2010 24.92 25.81 24.68 25.81 7,754,666 +1.03(+4.17%)
Jun 01, 2010 25.17 25.74 24.71 24.78 6,843,160 -2.17(-8.06%)
May 28, 2010 27.58 27.73 26.67 26.95 5,347,900 +0.81(+3.10%)
May 27, 2010 25.68 26.22 25.03 26.14 8,095,927 +1.00(+3.99%)
May 26, 2010 25.40 25.61 24.70 25.14 9,697,512 +0.24(+0.95%)
May 25, 2010 23.41 24.91 23.08 24.90 9,617,844 +0.86(+3.58%)
May 24, 2010 24.81 25.44 23.98 24.04 9,450,901 -1.50(-5.89%)
May 21, 2010 24.13 25.81 24.02 25.54 12,416,577 +0.74(+2.98%)
May 20, 2010 25.38 25.76 24.75 24.81 12,342,403 -1.26(-4.83%)
May 19, 2010 26.19 27.12 25.55 26.06 11,197,573 -0.46(-1.75%)
May 18, 2010 28.57 28.60 26.00 26.53 15,950,283 -1.75(-6.19%)
May 17, 2010 28.20 28.63 27.33 28.28 7,424,756 +0.06(+0.20%)
May 14, 2010 29.13 29.31 27.72 28.22 8,976,908 -1.37(-4.64%)
May 13, 2010 29.97 30.30 29.55 29.59 6,285,843 -0.55(-1.82%)
May 12, 2010 28.94 30.21 28.80 30.14 10,128,923 +1.32(+4.60%)
May 11, 2010 27.09 29.03 26.99 28.82 10,403,640 +1.28(+4.64%)
May 10, 2010 27.42 28.06 26.80 27.54 7,431,941 +1.55(+5.97%)
May 07, 2010 26.59 27.12 25.51 25.99 10,509,406 -0.55(-2.07%)
May 06, 2010 27.63 28.21 24.88 26.54 11,343,807 -1.29(-4.63%)
May 05, 2010 27.25 28.49 26.79 27.82 5,491,805 +0.24(+0.86%)
May 04, 2010 28.43 28.57 27.41 27.59 5,794,522 -1.22(-4.24%)
May 03, 2010 28.27 28.86 27.91 28.81 5,744,967 +0.80(+2.84%)
Apr 30, 2010 27.91 28.36 27.83 28.01 6,558,024 -0.09(-0.34%)
Apr 29, 2010 27.93 28.29 27.38 28.11 6,285,843 +0.55(+1.99%)
Apr 28, 2010 26.88 27.87 26.85 27.56 10,914,191 +1.26(+4.79%)
Apr 27, 2010 26.57 27.73 26.20 26.30 12,020,456 -0.55(-2.04%)
Apr 26, 2010 27.85 28.02 26.73 26.85 5,377,586 -1.01(-3.63%)
Apr 23, 2010 27.82 28.18 27.51 27.86 6,831,790 +0.11(+0.41%)
Apr 22, 2010 27.67 27.88 26.88 27.75 10,329,678 -0.38(-1.35%)
Apr 21, 2010 28.08 29.74 27.72 28.13 14,254,223 -0.44(-1.56%)
Apr 20, 2010 27.46 28.67 27.22 28.57 8,600,334 +1.15(+4.21%)
Apr 19, 2010 26.61 27.49 26.48 27.42 9,346,508 +0.46(+1.72%)
Apr 16, 2010 28.05 28.05 26.16 26.95 15,690,464 -1.22(-4.33%)
Apr 15, 2010 28.64 28.79 28.00 28.18 7,190,401 -0.48(-1.68%)
Apr 14, 2010 27.74 28.67 27.61 28.66 8,571,066 +1.19(+4.34%)
Apr 13, 2010 27.71 27.71 27.17 27.47 5,749,933 -0.40(-1.43%)
Apr 12, 2010 27.36 28.05 27.25 27.86 7,318,251 +0.75(+2.76%)
Apr 09, 2010 27.16 27.28 26.73 27.12 4,229,374 +0.09(+0.32%)
Apr 08, 2010 26.67 27.07 26.23 27.03 7,097,420 +0.03(+0.11%)
Apr 07, 2010 27.45 27.83 26.82 27.00 8,364,500 -0.17(-0.63%)
Apr 06, 2010 26.05 27.42 25.96 27.17 8,589,240 +0.92(+3.50%)
Apr 05, 2010 25.84 26.30 25.60 26.25 6,683,866 +0.55(+2.14%)
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.