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, 2016 36.81 37.43 36.42 37.42 5,042,236 +0.95(+2.60%)
Jun 29, 2016 36.13 36.54 35.76 36.47 4,207,066 +0.77(+2.14%)
Jun 28, 2016 35.19 35.73 34.88 35.70 4,814,815 +1.24(+3.59%)
Jun 27, 2016 36.31 36.32 34.35 34.47 8,351,605 -2.46(-6.66%)
Jun 24, 2016 36.78 37.94 36.42 36.92 9,488,843 -2.43(-6.18%)
Jun 23, 2016 38.52 39.37 38.52 39.36 3,249,909 +1.38(+3.65%)
Jun 22, 2016 38.02 38.57 37.92 37.97 2,185,280 +0.02(+0.05%)
Jun 21, 2016 38.06 38.11 37.55 37.95 3,031,056 +0.03(+0.07%)
Jun 20, 2016 38.30 38.72 37.85 37.93 4,543,564 +0.35(+0.92%)
Jun 17, 2016 37.16 37.69 37.06 37.58 4,767,856 +0.46(+1.25%)
Jun 16, 2016 37.01 37.23 36.56 37.12 4,224,113 -0.24(-0.63%)
Jun 15, 2016 37.38 38.07 37.17 37.35 3,276,101 +0.24(+0.64%)
Jun 14, 2016 38.07 38.37 36.93 37.12 4,522,054 -1.04(-2.72%)
Jun 13, 2016 38.38 38.87 38.12 38.15 3,845,241 -0.54(-1.39%)
Jun 10, 2016 38.55 38.78 38.32 38.69 3,254,261 -0.45(-1.14%)
Jun 09, 2016 39.31 39.31 38.66 39.14 3,655,514 -0.47(-1.20%)
Jun 08, 2016 39.47 39.80 39.47 39.61 2,144,083 +0.08(+0.21%)
Jun 07, 2016 39.69 40.02 39.48 39.53 3,233,797 -0.52(-1.30%)
Jun 06, 2016 39.62 40.31 39.54 40.05 3,626,948 +0.58(+1.48%)
Jun 03, 2016 39.32 39.57 38.45 39.47 4,665,494 -0.65(-1.61%)
Jun 02, 2016 39.81 40.16 39.51 40.11 2,342,217 +0.19(+0.48%)
Jun 01, 2016 39.37 40.03 39.03 39.92 3,566,125 +0.01(+0.02%)
May 31, 2016 40.13 40.23 39.50 39.91 4,750,855 +0.00(+0.00%)
May 27, 2016 39.47 39.91 39.91 39.91 2,824,166 +0.44(+1.11%)
May 26, 2016 39.81 39.93 39.26 39.47 2,986,022 -0.36(-0.91%)
May 25, 2016 39.38 40.15 39.38 39.84 4,306,536 +0.79(+2.02%)
May 24, 2016 38.81 39.23 38.63 39.05 3,752,436 +0.56(+1.46%)
May 23, 2016 38.54 38.78 38.02 38.49 4,033,494 -0.05(-0.14%)
May 20, 2016 38.88 39.19 38.37 38.54 4,315,479 -0.06(-0.16%)
May 19, 2016 38.48 39.11 38.15 38.61 5,516,706 -0.17(-0.44%)
May 18, 2016 37.19 38.81 37.06 38.78 6,724,578 +1.55(+4.16%)
May 17, 2016 37.07 37.66 36.77 37.23 4,433,985 +0.02(+0.05%)
May 16, 2016 36.80 37.38 36.75 37.21 3,678,667 +0.47(+1.28%)
May 13, 2016 37.36 37.86 36.59 36.74 3,349,946 -0.72(-1.91%)
May 12, 2016 37.71 38.05 37.09 37.46 4,228,598 -0.05(-0.12%)
May 11, 2016 37.33 37.97 36.97 37.50 4,895,357 -0.05(-0.14%)
May 10, 2016 36.90 37.63 36.86 37.56 5,313,632 +1.00(+2.73%)
May 09, 2016 36.65 37.03 36.29 36.56 4,212,492 -0.24(-0.66%)
May 06, 2016 36.31 36.83 36.15 36.80 3,354,406 +0.24(+0.67%)
May 05, 2016 36.69 37.04 36.37 36.56 5,294,424 -0.25(-0.69%)
May 04, 2016 36.97 37.44 36.45 36.81 5,047,727 -0.72(-1.91%)
May 03, 2016 37.53 37.71 37.22 37.53 4,859,682 -0.63(-1.66%)
May 02, 2016 38.09 38.25 37.59 38.16 5,199,307 +0.35(+0.93%)
Apr 29, 2016 37.83 38.05 37.56 37.81 5,975,741 -0.30(-0.78%)
Apr 28, 2016 38.13 38.61 37.90 38.11 3,864,992 -0.45(-1.17%)
Apr 27, 2016 38.59 38.98 38.11 38.56 5,418,909 +0.12(+0.31%)
Apr 26, 2016 38.03 38.71 37.84 38.44 5,333,254 +0.41(+1.07%)
Apr 25, 2016 38.00 38.05 37.34 38.04 4,702,335 +0.03(+0.07%)
Apr 22, 2016 36.97 38.35 36.90 38.01 9,080,464 +1.89(+5.24%)
Apr 21, 2016 36.12 36.42 35.97 36.12 3,770,718 +0.09(+0.25%)
Apr 20, 2016 35.69 36.12 35.47 36.03 3,704,772 +0.48(+1.35%)
Apr 19, 2016 35.13 35.55 35.05 35.55 3,056,022 +0.53(+1.50%)
Apr 18, 2016 34.60 35.23 34.49 35.02 2,964,415 +0.17(+0.49%)
Apr 15, 2016 35.12 35.18 34.68 34.85 4,158,959 -0.20(-0.57%)
Apr 14, 2016 34.73 35.61 34.73 35.05 5,572,236 +0.22(+0.62%)
Apr 13, 2016 33.74 34.95 33.70 34.83 7,763,265 +1.54(+4.63%)
Apr 12, 2016 32.71 33.43 32.71 33.29 5,314,305 +0.65(+2.00%)
Apr 11, 2016 32.45 33.07 32.42 32.64 3,703,381 +0.36(+1.12%)
Apr 08, 2016 32.40 32.87 32.18 32.28 2,910,730 +0.25(+0.79%)
Apr 07, 2016 32.28 32.55 31.80 32.02 5,304,404 -0.72(-2.21%)
Apr 06, 2016 32.28 32.92 32.10 32.75 4,024,599 +0.36(+1.12%)
Apr 05, 2016 32.65 32.82 32.35 32.38 4,351,961 -0.68(-2.05%)
Apr 04, 2016 33.14 33.53 32.91 33.06 3,162,153 -0.11(-0.33%)
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.