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, 2019 68.28 68.70 67.11 67.80 5,857,949 -0.89(-1.30%)
Oct 30, 2019 69.38 69.38 68.51 68.70 1,274,278 -0.76(-1.10%)
Oct 29, 2019 68.80 69.61 68.76 69.46 2,337,728 +0.44(+0.63%)
Oct 28, 2019 68.77 69.32 68.61 69.02 1,434,057 +0.48(+0.69%)
Oct 25, 2019 67.88 68.85 67.75 68.55 627,127 +0.65(+0.96%)
Oct 24, 2019 68.50 68.72 67.55 67.89 1,273,625 -0.60(-0.87%)
Oct 23, 2019 68.14 68.56 67.97 68.49 1,876,719 +0.22(+0.32%)
Oct 22, 2019 68.29 68.97 67.80 68.27 1,088,229 -0.04(-0.06%)
Oct 21, 2019 67.94 68.37 67.74 68.31 2,286,825 +0.95(+1.41%)
Oct 18, 2019 67.07 67.81 67.00 67.36 2,904,824 +0.32(+0.47%)
Oct 17, 2019 67.57 67.59 65.70 67.04 2,952,157 -0.67(-1.00%)
Oct 16, 2019 67.65 68.17 67.40 67.71 2,492,913 +0.22(+0.32%)
Oct 15, 2019 66.74 67.77 66.48 67.50 2,073,754 +1.10(+1.66%)
Oct 14, 2019 66.06 66.69 66.01 66.39 2,726,876 -0.04(-0.06%)
Oct 11, 2019 66.72 67.26 66.37 66.43 2,316,703 +0.78(+1.19%)
Oct 10, 2019 65.25 66.17 65.24 65.65 5,214,544 +0.38(+0.58%)
Oct 09, 2019 65.84 65.84 64.99 65.27 1,153,131 +0.07(+0.11%)
Oct 08, 2019 65.17 65.77 64.96 65.20 2,780,967 -0.74(-1.13%)
Oct 07, 2019 66.00 66.70 65.66 65.95 1,932,707 -0.03(-0.05%)
Oct 04, 2019 65.08 66.04 64.83 65.98 2,518,992 +1.14(+1.76%)
Oct 03, 2019 65.03 65.35 64.01 64.84 4,918,921 -0.49(-0.74%)
Oct 02, 2019 66.37 66.37 65.03 65.32 4,839,903 -1.64(-2.44%)
Oct 01, 2019 68.67 68.96 66.86 66.96 3,074,373 -1.30(-1.90%)
Sep 30, 2019 68.31 68.79 68.15 68.26 4,275,926 -0.05(-0.07%)
Sep 27, 2019 68.46 69.02 68.11 68.31 4,459,943 +0.59(+0.86%)
Sep 26, 2019 67.47 68.00 67.23 67.72 2,280,856 +0.07(+0.10%)
Sep 25, 2019 66.94 67.84 66.82 67.65 2,158,603 +0.95(+1.43%)
Sep 24, 2019 67.29 67.40 66.07 66.70 3,065,138 -0.63(-0.93%)
Sep 23, 2019 66.43 67.46 66.36 67.33 3,117,145 +0.38(+0.56%)
Sep 20, 2019 67.88 68.12 66.95 66.95 4,528,482 -0.62(-0.92%)
Sep 19, 2019 67.84 68.09 67.52 67.57 2,061,304 -0.43(-0.63%)
Sep 18, 2019 67.19 68.61 66.93 68.00 1,790,078 +0.45(+0.66%)
Sep 17, 2019 67.56 67.59 66.94 67.56 1,458,639 -0.25(-0.37%)
Sep 16, 2019 67.50 68.08 67.08 67.80 1,768,994 -0.31(-0.45%)
Sep 13, 2019 68.30 68.81 67.62 68.11 2,501,959 +0.49(+0.72%)
Sep 12, 2019 66.42 67.99 65.75 67.62 2,037,040 +0.87(+1.31%)
Sep 11, 2019 65.95 66.78 64.65 66.75 1,989,576 +1.08(+1.65%)
Sep 10, 2019 64.71 65.68 63.74 65.67 2,129,167 +1.21(+1.88%)
Sep 09, 2019 63.01 64.90 62.81 64.46 2,439,546 +2.05(+3.29%)
Sep 06, 2019 62.31 62.75 62.10 62.41 2,306,422 -0.01(-0.02%)
Sep 05, 2019 61.80 62.77 61.77 62.42 2,613,405 +1.82(+3.00%)
Sep 04, 2019 60.45 60.88 60.20 60.60 2,915,164 +0.71(+1.19%)
Sep 03, 2019 60.50 60.54 59.48 59.89 3,145,635 -1.14(-1.87%)
Aug 30, 2019 61.25 61.72 60.81 61.03 2,597,610 +0.24(+0.39%)
Aug 29, 2019 60.41 61.12 60.41 60.79 894,195 +1.03(+1.73%)
Aug 28, 2019 58.19 60.00 58.19 59.76 2,325,260 +1.16(+1.98%)
Aug 27, 2019 59.20 59.42 58.18 58.60 1,545,242 -0.51(-0.86%)
Aug 26, 2019 58.47 59.11 58.04 59.11 2,352,775 +1.06(+1.83%)
Aug 23, 2019 59.64 60.09 57.69 58.05 3,945,970 -1.85(-3.09%)
Aug 22, 2019 59.80 60.12 59.18 59.89 2,070,074 +0.57(+0.96%)
Aug 21, 2019 59.43 59.60 58.87 59.32 2,256,756 +0.25(+0.42%)
Aug 20, 2019 59.87 59.87 58.94 59.08 5,306,328 -1.24(-2.05%)
Aug 19, 2019 60.70 60.71 59.99 60.32 2,367,231 +0.67(+1.12%)
Aug 16, 2019 58.77 59.93 58.70 59.65 2,209,250 +1.38(+2.36%)
Aug 15, 2019 58.23 58.84 57.92 58.27 3,321,639 +0.18(+0.30%)
Aug 14, 2019 58.92 59.40 57.61 58.10 3,651,224 -1.66(-2.78%)
Aug 13, 2019 59.28 60.67 58.74 59.76 1,848,706 -0.41(-0.69%)
Aug 12, 2019 59.29 60.17 58.96 60.17 950,752 +0.12(+0.20%)
Aug 09, 2019 60.07 60.39 59.46 60.05 1,059,712 -0.27(-0.44%)
Aug 08, 2019 60.38 60.50 59.78 60.32 1,537,028 +0.47(+0.79%)
Aug 07, 2019 59.17 59.95 58.33 59.85 4,406,116 -0.63(-1.04%)
Aug 06, 2019 60.36 60.49 58.94 60.47 2,749,147 +0.49(+0.82%)
Aug 05, 2019 61.22 61.34 59.16 59.98 2,496,807 -2.48(-3.97%)
Aug 02, 2019 62.76 63.03 61.52 62.46 3,114,334 -0.45(-0.72%)
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.