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 (%)
Jul 29, 2016 42.37 42.76 42.11 42.29 3,110,940 -0.17(-0.40%)
Jul 28, 2016 42.22 42.59 41.98 42.46 2,739,087 +0.11(+0.26%)
Jul 27, 2016 42.61 42.81 42.20 42.35 3,250,253 -0.21(-0.49%)
Jul 26, 2016 42.30 42.59 42.18 42.56 3,400,407 +0.26(+0.61%)
Jul 25, 2016 42.22 42.42 42.02 42.30 3,530,820 -0.10(-0.24%)
Jul 22, 2016 42.25 42.69 41.79 42.40 5,897,092 -0.77(-1.78%)
Jul 21, 2016 43.15 43.66 43.14 43.17 2,971,961 -0.10(-0.23%)
Jul 20, 2016 43.45 43.50 42.95 43.27 2,252,579 +0.00(+0.00%)
Jul 19, 2016 43.03 43.53 42.94 43.27 2,080,215 -0.12(-0.28%)
Jul 18, 2016 43.37 43.66 43.29 43.39 2,706,641 -0.11(-0.25%)
Jul 15, 2016 43.99 44.19 43.35 43.50 5,892,418 -0.36(-0.82%)
Jul 14, 2016 43.89 44.08 43.45 43.86 4,680,569 +1.12(+2.62%)
Jul 13, 2016 42.58 42.81 42.26 42.74 5,120,411 +0.07(+0.16%)
Jul 12, 2016 42.40 43.06 42.40 42.67 6,395,602 +0.80(+1.91%)
Jul 11, 2016 41.80 42.20 41.78 41.87 4,486,791 +0.43(+1.04%)
Jul 08, 2016 41.49 40.70 40.70 41.44 4,554,252 +0.74(+1.82%)
Jul 07, 2016 40.19 41.05 40.14 40.70 3,487,492 +0.52(+1.29%)
Jul 06, 2016 39.07 40.33 38.75 40.18 5,226,759 +0.68(+1.72%)
Jul 05, 2016 40.15 40.31 39.23 39.50 4,210,161 -1.21(-2.97%)
Jul 01, 2016 40.73 40.71 40.71 40.71 3,266,900 -0.37(-0.90%)
Jun 30, 2016 40.41 41.10 39.99 41.08 4,592,556 +1.04(+2.60%)
Jun 29, 2016 39.67 40.12 39.26 40.04 3,831,869 +0.84(+2.14%)
Jun 28, 2016 38.64 39.23 38.30 39.20 4,385,417 +1.36(+3.59%)
Jun 27, 2016 39.86 39.88 37.71 37.84 7,606,787 -2.70(-6.66%)
Jun 24, 2016 40.38 41.65 39.99 40.54 8,642,603 -2.67(-6.18%)
Jun 23, 2016 42.29 43.22 42.29 43.21 2,960,074 +1.52(+3.65%)
Jun 22, 2016 41.74 42.35 41.63 41.69 1,990,391 +0.02(+0.05%)
Jun 21, 2016 41.79 41.84 41.23 41.67 2,760,739 +0.03(+0.07%)
Jun 20, 2016 42.05 42.51 41.56 41.64 4,138,357 +0.38(+0.92%)
Jun 17, 2016 40.80 41.38 40.69 41.26 4,342,646 +0.51(+1.25%)
Jun 16, 2016 40.63 40.88 40.13 40.75 3,847,396 -0.26(-0.63%)
Jun 15, 2016 41.04 41.80 40.81 41.01 2,983,930 +0.26(+0.64%)
Jun 14, 2016 41.80 42.13 40.55 40.75 4,118,766 -1.14(-2.72%)
Jun 13, 2016 42.14 42.67 41.85 41.89 3,502,313 -0.59(-1.39%)
Jun 10, 2016 42.32 42.58 42.07 42.48 2,964,038 -0.49(-1.14%)
Jun 09, 2016 43.16 43.16 42.44 42.97 3,329,506 -0.52(-1.20%)
Jun 08, 2016 43.33 43.70 43.33 43.49 1,952,868 +0.09(+0.21%)
Jun 07, 2016 43.58 43.94 43.35 43.40 2,945,399 -0.57(-1.30%)
Jun 06, 2016 43.50 44.26 43.41 43.97 3,303,488 +0.64(+1.48%)
Jun 03, 2016 43.17 43.44 42.22 43.33 4,249,413 -0.71(-1.61%)
Jun 02, 2016 43.71 44.09 43.38 44.04 2,133,332 +0.21(+0.48%)
Jun 01, 2016 43.23 43.95 42.85 43.83 3,248,089 +0.01(+0.02%)
May 31, 2016 44.06 44.17 43.37 43.82 4,327,162 +0.00(+0.00%)
May 27, 2016 43.34 43.82 43.82 43.82 2,572,300 +0.48(+1.11%)
May 26, 2016 43.71 43.84 43.10 43.34 2,719,721 -0.64(-1.46%)
May 25, 2016 43.47 44.32 43.47 43.98 3,901,063 +0.87(+2.02%)
May 24, 2016 42.84 43.31 42.65 43.11 3,399,133 +0.62(+1.46%)
May 23, 2016 42.55 42.81 41.97 42.49 3,653,729 -0.06(-0.14%)
May 20, 2016 42.92 43.26 42.35 42.55 3,909,164 -0.07(-0.16%)
May 19, 2016 42.48 43.18 42.12 42.62 4,997,292 -0.19(-0.44%)
May 18, 2016 41.06 42.84 40.91 42.81 6,091,439 +1.71(+4.16%)
May 17, 2016 40.92 41.57 40.59 41.10 4,016,512 +0.02(+0.05%)
May 16, 2016 40.62 41.27 40.57 41.08 3,332,310 +0.52(+1.28%)
May 13, 2016 41.24 41.80 40.39 40.56 3,034,539 -0.79(-1.91%)
May 12, 2016 41.63 42.01 40.94 41.35 3,830,463 -0.05(-0.12%)
May 11, 2016 41.21 41.92 40.81 41.40 4,434,444 -0.06(-0.14%)
May 10, 2016 40.74 41.55 40.69 41.46 4,813,338 +1.10(+2.73%)
May 09, 2016 40.46 40.88 40.06 40.36 3,815,873 -0.27(-0.66%)
May 06, 2016 40.08 40.66 39.91 40.63 3,038,579 +0.27(+0.67%)
May 05, 2016 40.50 40.89 40.15 40.36 4,795,938 -0.28(-0.69%)
May 04, 2016 40.81 41.33 40.23 40.64 4,572,468 -0.79(-1.91%)
May 03, 2016 41.43 41.63 41.09 41.43 4,402,128 -0.70(-1.66%)
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.