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 (%)
Oct 29, 2010 20.06 20.22 19.92 19.92 4,635,835 -0.26(-1.30%)
Oct 28, 2010 20.39 20.54 19.81 20.19 7,816,986 -0.03(-0.16%)
Oct 27, 2010 20.21 20.59 20.10 20.22 7,877,618 -0.18(-0.86%)
Oct 26, 2010 20.25 20.48 19.91 20.39 8,442,771 +0.07(+0.35%)
Oct 25, 2010 21.15 21.17 20.19 20.32 8,550,353 -0.55(-2.63%)
Oct 22, 2010 20.91 21.31 20.72 20.87 6,445,404 -0.31(-1.47%)
Oct 21, 2010 20.75 21.45 20.70 21.18 18,390,064 +0.91(+4.48%)
Oct 20, 2010 19.68 20.36 19.03 20.27 19,465,512 +0.57(+2.87%)
Oct 19, 2010 19.39 20.26 19.39 19.71 13,647,526 +0.05(+0.24%)
Oct 18, 2010 19.33 19.84 19.14 19.66 13,241,674 +0.24(+1.23%)
Oct 15, 2010 20.57 20.63 19.27 19.42 17,763,776 -0.96(-4.69%)
Oct 14, 2010 20.96 21.03 19.89 20.38 14,742,808 -0.90(-4.23%)
Oct 13, 2010 21.92 22.12 21.17 21.28 8,760,623 -0.53(-2.41%)
Oct 12, 2010 21.40 21.87 21.25 21.80 6,653,539 +0.35(+1.63%)
Oct 11, 2010 21.36 21.52 21.24 21.45 5,147,887 +0.08(+0.37%)
Oct 08, 2010 21.49 21.65 21.17 21.37 7,670,612 -0.06(-0.26%)
Oct 07, 2010 22.11 22.35 21.33 21.43 9,466,122 -0.59(-2.68%)
Oct 06, 2010 21.75 22.11 21.75 22.02 10,707,651 +0.30(+1.39%)
Oct 05, 2010 20.97 21.82 20.82 21.72 12,676,774 +0.90(+4.32%)
Oct 04, 2010 20.74 21.05 20.57 20.82 7,839,707 +0.02(+0.11%)
Oct 01, 2010 20.82 20.97 20.62 20.79 6,766,645 +0.22(+1.05%)
Sep 30, 2010 20.74 21.12 20.52 20.58 8,709,907 +0.02(+0.12%)
Sep 29, 2010 20.48 20.73 20.23 20.55 6,770,034 -0.13(-0.62%)
Sep 28, 2010 20.61 20.81 20.32 20.68 5,268,149 +0.10(+0.50%)
Sep 27, 2010 20.73 20.92 20.54 20.58 7,923,188 -0.17(-0.81%)
Sep 24, 2010 20.19 20.74 20.06 20.74 6,636,090 +0.94(+4.75%)
Sep 23, 2010 20.06 20.43 19.69 19.80 6,324,641 -0.49(-2.40%)
Sep 22, 2010 20.52 20.86 20.23 20.29 5,700,612 -0.29(-1.43%)
Sep 21, 2010 21.09 21.15 20.54 20.58 8,464,991 -0.35(-1.67%)
Sep 20, 2010 20.73 21.01 20.62 20.93 7,992,984 +0.25(+1.23%)
Sep 17, 2010 20.63 20.79 20.46 20.68 8,497,755 +0.10(+0.46%)
Sep 16, 2010 20.85 20.85 20.42 20.58 7,198,230 -0.33(-1.60%)
Sep 15, 2010 20.46 20.96 20.20 20.92 12,505,043 +0.28(+1.35%)
Sep 14, 2010 20.10 21.09 19.76 20.64 19,331,694 +0.48(+2.37%)
Sep 13, 2010 19.95 20.37 19.90 20.16 8,985,580 +0.63(+3.22%)
Sep 10, 2010 19.78 19.84 19.44 19.53 6,141,863 -0.20(-1.01%)
Sep 09, 2010 19.54 19.89 19.45 19.73 8,135,590 +0.56(+2.91%)
Sep 08, 2010 18.77 19.34 18.76 19.17 5,993,734 +0.53(+2.86%)
Sep 07, 2010 19.00 19.09 18.62 18.64 5,180,903 -1.70(-8.34%)
Sep 03, 2010 20.47 20.64 20.08 20.34 5,109,623 +1.26(+6.59%)
Sep 02, 2010 18.81 19.10 18.59 19.08 6,767,900 +0.24(+1.27%)
Sep 01, 2010 18.23 18.87 18.02 18.84 8,948,547 +0.91(+5.06%)
Aug 31, 2010 17.75 18.15 17.57 17.93 8,562,907 +0.10(+0.54%)
Aug 30, 2010 18.02 18.19 17.82 17.84 7,554,620 -0.21(-1.15%)
Aug 27, 2010 17.91 18.07 17.46 18.04 7,729,090 +0.25(+1.43%)
Aug 26, 2010 18.30 18.57 17.63 17.79 8,911,937 -0.42(-2.32%)
Aug 25, 2010 18.31 18.38 17.77 18.21 8,848,988 -0.24(-1.29%)
Aug 24, 2010 18.76 18.88 18.42 18.45 6,354,002 -0.67(-3.50%)
Aug 23, 2010 19.28 19.58 19.10 19.12 4,855,779 +0.02(+0.08%)
Aug 20, 2010 19.10 19.29 18.77 19.10 6,664,477 -0.18(-0.91%)
Aug 19, 2010 19.51 19.98 19.25 19.28 8,876,253 -0.36(-1.82%)
Aug 18, 2010 19.21 19.85 18.99 19.63 7,839,911 +0.42(+2.20%)
Aug 17, 2010 19.67 19.71 19.19 19.21 5,997,790 -0.18(-0.90%)
Aug 16, 2010 19.29 19.47 19.12 19.39 4,853,768 -0.02(-0.12%)
Aug 13, 2010 19.31 19.68 19.28 19.41 4,967,983 +0.07(+0.37%)
Aug 12, 2010 19.14 19.55 19.05 19.34 7,467,115 -0.13(-0.65%)
Aug 11, 2010 20.24 20.34 19.40 19.47 9,400,832 -1.22(-5.89%)
Aug 10, 2010 20.33 20.90 20.19 20.68 7,374,260 +0.09(+0.42%)
Aug 09, 2010 20.69 20.81 20.29 20.60 6,072,676 +0.02(+0.12%)
Aug 06, 2010 20.76 20.79 20.03 20.57 6,219,056 -0.39(-1.86%)
Aug 05, 2010 20.74 21.03 20.49 20.96 5,755,039 +0.12(+0.57%)
Aug 04, 2010 21.04 21.15 20.69 20.84 4,983,688 -0.14(-0.68%)
Aug 03, 2010 21.08 21.31 20.89 20.99 6,592,355 -0.21(-0.98%)
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.