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 29, 2012 22.81 23.20 22.77 23.20 7,120,146 +0.89(+3.99%)
Jun 28, 2012 21.98 22.34 21.75 22.31 5,307,008 +0.11(+0.52%)
Jun 27, 2012 21.82 22.28 21.58 22.20 4,619,093 +0.43(+1.98%)
Jun 26, 2012 21.19 21.88 21.13 21.77 7,767,859 +0.57(+2.71%)
Jun 25, 2012 21.69 21.70 20.80 21.19 5,693,777 -0.85(-3.87%)
Jun 22, 2012 21.79 22.21 21.77 22.05 4,696,572 +0.39(+1.81%)
Jun 21, 2012 22.46 22.65 21.61 21.65 7,686,829 -0.78(-3.46%)
Jun 20, 2012 22.30 22.54 21.95 22.43 6,298,365 +0.14(+0.64%)
Jun 19, 2012 21.70 22.45 21.69 22.29 7,788,429 +0.73(+3.38%)
Jun 18, 2012 21.46 21.82 21.26 21.56 4,679,552 +0.08(+0.36%)
Jun 15, 2012 21.31 21.59 21.11 21.48 7,512,449 +0.29(+1.36%)
Jun 14, 2012 21.15 21.42 21.06 21.19 5,333,739 +0.12(+0.59%)
Jun 13, 2012 20.69 21.40 20.65 21.07 5,852,808 +0.31(+1.48%)
Jun 12, 2012 20.72 20.83 20.26 20.76 7,616,555 +0.07(+0.32%)
Jun 11, 2012 21.56 21.57 20.69 20.70 4,532,112 -0.55(-2.57%)
Jun 08, 2012 21.06 21.26 20.47 21.24 5,412,994 +0.39(+1.88%)
Jun 07, 2012 21.06 21.27 20.76 20.85 3,718,372 +0.06(+0.28%)
Jun 06, 2012 20.53 20.93 20.40 20.79 5,719,778 +0.53(+2.60%)
Jun 05, 2012 20.16 20.74 20.12 20.26 5,956,392 +0.06(+0.28%)
Jun 04, 2012 21.12 21.20 20.07 20.21 8,756,501 -0.73(-3.48%)
Jun 01, 2012 21.38 21.45 20.68 20.93 10,554,706 -1.02(-4.63%)
May 31, 2012 21.56 22.17 21.10 21.95 8,745,224 +0.72(+3.38%)
May 30, 2012 21.44 21.53 21.17 21.23 7,509,212 -0.48(-2.21%)
May 29, 2012 21.65 21.83 21.53 21.71 5,061,903 -0.78(-3.47%)
May 25, 2012 22.49 22.83 22.42 22.49 4,037,800 +0.83(+3.82%)
May 24, 2012 21.98 21.98 21.36 21.66 6,312,361 -0.17(-0.79%)
May 23, 2012 21.33 21.87 21.15 21.83 5,724,963 +0.31(+1.42%)
May 22, 2012 21.45 21.90 21.35 21.53 7,369,323 +0.21(+0.99%)
May 21, 2012 20.86 21.40 20.67 21.32 8,198,252 +0.56(+2.72%)
May 18, 2012 21.29 21.40 20.60 20.75 8,837,766 -0.43(-2.03%)
May 17, 2012 21.69 21.74 21.18 21.18 5,953,204 -0.54(-2.46%)
May 16, 2012 21.88 22.22 21.68 21.72 7,549,425 -0.04(-0.18%)
May 15, 2012 22.01 22.27 21.70 21.76 5,935,204 -0.23(-1.04%)
May 14, 2012 22.29 22.45 21.91 21.99 6,767,273 -0.66(-2.91%)
May 11, 2012 22.03 22.89 21.89 22.65 6,322,198 +0.11(+0.47%)
May 10, 2012 22.40 22.78 22.40 22.54 4,815,453 +0.49(+2.21%)
May 09, 2012 22.24 22.32 21.66 22.05 9,399,421 -0.54(-2.37%)
May 08, 2012 22.75 22.88 22.29 22.59 5,254,353 -0.33(-1.46%)
May 07, 2012 22.42 23.03 22.42 22.92 5,168,541 +0.23(+1.01%)
May 04, 2012 22.94 23.11 22.58 22.69 5,241,272 -0.53(-2.26%)
May 03, 2012 23.23 23.41 22.97 23.22 5,320,178 -0.01(-0.04%)
May 02, 2012 23.14 23.34 22.82 23.23 4,904,719 -0.11(-0.45%)
May 01, 2012 23.20 23.71 23.08 23.34 6,444,010 +0.13(+0.58%)
Apr 30, 2012 23.56 23.61 23.04 23.20 7,542,308 -0.50(-2.10%)
Apr 27, 2012 23.41 23.73 23.12 23.70 8,221,380 +0.36(+1.56%)
Apr 26, 2012 23.03 23.37 22.90 23.34 7,577,157 +0.15(+0.66%)
Apr 25, 2012 22.94 23.33 22.76 23.18 7,486,321 +0.55(+2.45%)
Apr 24, 2012 22.27 22.75 22.22 22.63 7,500,239 +0.43(+1.94%)
Apr 23, 2012 21.61 22.68 21.60 22.20 15,997,162 +0.60(+2.79%)
Apr 20, 2012 21.94 21.99 21.46 21.60 6,971,445 -0.13(-0.62%)
Apr 19, 2012 22.08 22.24 21.56 21.73 10,176,131 -0.32(-1.43%)
Apr 18, 2012 22.13 22.47 22.03 22.05 5,192,819 -0.23(-1.03%)
Apr 17, 2012 22.09 22.55 21.95 22.27 7,020,002 +0.46(+2.10%)
Apr 16, 2012 21.82 22.06 21.56 21.82 10,203,444 +0.24(+1.11%)
Apr 13, 2012 22.38 22.48 21.26 21.58 20,240,704 -0.93(-4.12%)
Apr 12, 2012 22.25 22.60 22.19 22.50 5,815,903 +0.30(+1.33%)
Apr 11, 2012 22.14 22.53 21.93 22.21 7,197,174 +0.38(+1.75%)
Apr 10, 2012 22.12 22.28 21.65 21.83 9,615,732 -0.42(-1.89%)
Apr 09, 2012 22.54 22.54 21.99 22.25 5,601,686 -0.75(-3.24%)
Apr 05, 2012 22.88 23.26 22.74 22.99 5,250,063 +0.04(+0.17%)
Apr 04, 2012 23.05 23.29 22.89 22.95 6,805,889 -0.43(-1.84%)
Apr 03, 2012 23.10 23.39 22.93 23.38 7,766,049 +0.18(+0.78%)
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.