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 31, 2017 56.56 56.95 56.36 56.36 3,215,346 -0.13(-0.23%)
Oct 30, 2017 56.48 56.66 56.11 56.49 3,032,491 -0.25(-0.45%)
Oct 27, 2017 56.57 56.75 56.25 56.74 2,867,562 +0.01(+0.02%)
Oct 26, 2017 56.26 56.89 56.14 56.73 2,505,045 +0.78(+1.39%)
Oct 25, 2017 56.57 56.59 55.65 55.96 3,949,898 -0.37(-0.66%)
Oct 24, 2017 56.08 56.73 55.89 56.33 3,079,887 +0.65(+1.16%)
Oct 23, 2017 55.45 56.34 55.45 55.69 2,585,206 -0.50(-0.88%)
Oct 20, 2017 56.25 56.73 55.27 56.18 4,574,415 +0.85(+1.54%)
Oct 19, 2017 55.04 55.63 54.94 55.33 3,643,254 -0.17(-0.30%)
Oct 18, 2017 55.65 55.74 55.20 55.50 3,628,898 +0.11(+0.20%)
Oct 17, 2017 56.17 56.26 55.33 55.39 2,680,297 -0.59(-1.05%)
Oct 16, 2017 55.73 56.04 55.65 55.98 2,430,493 +0.32(+0.57%)
Oct 13, 2017 55.68 55.79 54.94 55.66 4,397,346 -0.20(-0.35%)
Oct 12, 2017 56.44 56.68 55.80 55.86 2,416,960 -0.47(-0.83%)
Oct 11, 2017 56.69 56.73 56.26 56.32 4,800,706 -0.55(-0.97%)
Oct 10, 2017 56.39 56.97 56.39 56.88 2,869,241 +0.34(+0.60%)
Oct 09, 2017 57.24 57.37 56.40 56.54 1,606,079 -0.35(-0.61%)
Oct 06, 2017 56.88 57.21 56.63 56.88 3,465,975 +0.12(+0.21%)
Oct 05, 2017 55.89 56.77 55.52 56.76 3,547,878 +0.95(+1.71%)
Oct 04, 2017 55.89 56.37 55.60 55.81 4,279,221 +0.09(+0.17%)
Oct 03, 2017 56.01 56.10 55.35 55.71 2,869,855 -0.29(-0.52%)
Oct 02, 2017 55.99 56.04 55.34 56.00 2,063,780 +0.06(+0.10%)
Sep 29, 2017 55.48 56.20 55.40 55.95 3,614,649 +0.44(+0.79%)
Sep 28, 2017 55.56 55.70 54.97 55.51 3,932,796 +0.03(+0.05%)
Sep 27, 2017 56.02 55.48 4,474,888 +1.07(+1.96%)
Sep 26, 2017 53.80 54.43 53.57 54.41 3,273,704 +0.62(+1.15%)
Sep 25, 2017 53.44 54.06 53.40 53.80 4,093,816 +0.23(+0.44%)
Sep 22, 2017 53.14 53.60 52.78 53.56 2,685,772 +0.20(+0.37%)
Sep 21, 2017 53.03 53.49 52.94 53.37 2,830,166 +0.32(+0.60%)
Sep 20, 2017 52.53 53.08 51.95 53.05 3,121,014 +0.60(+1.14%)
Sep 19, 2017 51.99 52.66 51.94 52.45 3,362,630 +0.44(+0.85%)
Sep 18, 2017 51.57 52.15 51.52 52.01 3,657,955 +0.68(+1.33%)
Sep 15, 2017 50.93 51.32 50.88 51.32 4,604,771 +0.08(+0.16%)
Sep 14, 2017 51.80 52.05 51.16 51.24 4,674,793 -0.49(-0.94%)
Sep 13, 2017 51.01 51.76 50.85 51.73 2,581,696 +0.58(+1.13%)
Sep 12, 2017 50.42 51.28 50.29 51.15 2,616,411 +1.00(+2.00%)
Sep 11, 2017 49.71 50.39 49.71 50.15 4,603,339 +1.12(+2.29%)
Sep 08, 2017 48.94 49.48 48.76 49.02 5,347,495 +0.07(+0.13%)
Sep 07, 2017 50.17 50.29 48.64 48.96 3,336,967 -1.42(-2.82%)
Sep 06, 2017 50.65 50.86 50.16 50.38 2,463,304 -0.02(-0.04%)
Sep 05, 2017 51.49 51.57 50.30 50.40 2,629,227 -1.54(-2.96%)
Sep 01, 2017 51.76 52.26 51.51 51.93 1,375,073 +0.36(+0.69%)
Aug 31, 2017 52.20 52.27 51.51 51.58 2,648,244 -0.37(-0.70%)
Aug 30, 2017 51.70 52.10 51.54 51.94 2,153,596 +0.35(+0.67%)
Aug 29, 2017 51.24 51.75 51.07 51.60 1,850,047 -0.23(-0.45%)
Aug 28, 2017 52.55 52.60 51.62 51.83 2,713,490 -0.59(-1.13%)
Aug 25, 2017 52.51 52.66 52.35 52.42 2,079,797 +0.17(+0.32%)
Aug 24, 2017 52.55 52.18 52.26 2,033,611 -0.09(-0.18%)
Aug 23, 2017 52.03 52.69 52.03 52.35 2,507,746 -0.18(-0.34%)
Aug 22, 2017 52.06 52.57 51.90 52.53 3,130,393 +0.69(+1.33%)
Aug 21, 2017 52.10 52.16 51.63 51.84 2,082,434 -0.33(-0.62%)
Aug 18, 2017 51.95 52.63 51.75 52.16 2,556,537 +0.00(+0.00%)
Aug 17, 2017 53.32 53.52 52.14 52.16 2,930,225 -1.24(-2.31%)
Aug 16, 2017 53.46 53.79 53.22 53.40 3,048,669 +0.10(+0.19%)
Aug 15, 2017 53.91 53.21 53.30 2,267,611 +0.04(+0.07%)
Aug 14, 2017 52.60 53.38 52.60 53.26 2,701,991 +1.23(+2.36%)
Aug 11, 2017 52.58 52.85 51.96 52.03 3,678,510 -0.40(-0.76%)
Aug 10, 2017 53.50 52.42 52.43 4,019,771 -1.10(-2.05%)
Aug 09, 2017 53.51 54.19 53.35 53.53 5,277,189 -0.42(-0.78%)
Aug 08, 2017 53.81 54.83 53.80 53.95 3,187,193 -0.01(-0.02%)
Aug 07, 2017 54.31 54.39 53.94 53.96 2,313,800 -0.36(-0.67%)
Aug 04, 2017 54.35 54.80 54.01 54.32 3,021,756 +0.60(+1.12%)
Aug 03, 2017 53.50 53.86 53.35 53.72 2,440,660 +0.15(+0.28%)
Aug 02, 2017 53.48 53.82 53.30 53.57 1,786,645 -0.05(-0.09%)
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.