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 (%)
Dec 31, 2013 30.75 30.82 30.60 30.70 2,069,616 -0.89(-2.82%)
Dec 30, 2013 31.64 31.72 31.48 31.60 2,010,625 +0.79(+2.57%)
Dec 27, 2013 30.84 30.91 30.75 30.80 1,556,591 -0.89(-2.82%)
Dec 26, 2013 31.73 31.80 31.65 31.70 1,512,672 +0.84(+2.73%)
Dec 25, 2013 30.80 31.00 30.78 30.86 1,039,871 +0.01(+0.03%)
Dec 24, 2013 30.63 30.96 30.57 30.85 2,704,193 -0.90(-2.82%)
Dec 23, 2013 31.52 31.86 31.46 31.74 2,627,954 +1.44(+4.75%)
Dec 20, 2013 29.93 30.49 29.86 30.30 4,001,353 +0.25(+0.84%)
Dec 19, 2013 29.57 30.07 29.29 30.05 4,888,092 +0.46(+1.56%)
Dec 18, 2013 29.62 29.71 29.42 29.59 2,869,004 -0.08(-0.25%)
Dec 17, 2013 29.55 29.79 29.45 29.66 3,673,637 -0.86(-2.82%)
Dec 16, 2013 30.40 30.65 30.30 30.52 3,570,040 +1.06(+3.61%)
Dec 13, 2013 29.46 29.66 29.38 29.46 3,973,348 -0.08(-0.26%)
Dec 12, 2013 29.90 29.91 29.45 29.54 5,719,657 -0.26(-0.87%)
Dec 11, 2013 29.76 29.97 29.60 29.80 4,524,745 -0.03(-0.11%)
Dec 10, 2013 29.87 29.95 29.72 29.83 3,744,899 -0.87(-2.82%)
Dec 09, 2013 30.74 30.82 30.58 30.70 3,596,460 +1.30(+4.43%)
Dec 06, 2013 29.44 29.64 29.28 29.40 3,519,550 -0.05(-0.17%)
Dec 05, 2013 29.31 29.87 29.31 29.45 8,047,395 -0.29(-0.96%)
Dec 04, 2013 30.18 30.45 29.66 29.73 6,428,358 -0.48(-1.58%)
Dec 03, 2013 30.47 30.64 30.16 30.21 2,879,610 -0.88(-2.82%)
Dec 02, 2013 31.35 31.53 31.03 31.09 2,798,388 -0.20(-0.63%)
Nov 29, 2013 31.49 31.60 31.24 31.28 1,230,927 +0.71(+2.31%)
Nov 28, 2013 30.66 30.75 30.52 30.58 1,776,697 -0.03(-0.11%)
Nov 27, 2013 30.71 30.79 30.52 30.61 3,399,428 +0.02(+0.05%)
Nov 26, 2013 30.60 30.95 30.49 30.60 5,267,636 -0.89(-2.82%)
Nov 25, 2013 31.48 31.85 31.37 31.48 5,119,069 +1.56(+5.23%)
Nov 22, 2013 30.03 30.16 29.87 29.92 6,139,543 +0.02(+0.06%)
Nov 21, 2013 29.95 30.09 29.71 29.90 2,927,660 +0.08(+0.28%)
Nov 20, 2013 29.94 30.19 29.64 29.82 4,307,074 -0.19(-0.64%)
Nov 19, 2013 30.07 30.28 29.96 30.01 4,392,868 -0.96(-3.09%)
Nov 18, 2013 31.03 31.24 30.91 30.97 4,257,311 +0.96(+3.21%)
Nov 15, 2013 29.98 30.07 29.67 30.00 4,491,124 +0.43(+1.47%)
Nov 14, 2013 29.28 29.59 29.18 29.57 3,484,242 +0.24(+0.83%)
Nov 13, 2013 29.79 29.81 29.23 29.33 4,001,762 -0.47(-1.57%)
Nov 12, 2013 29.74 30.00 29.70 29.79 4,389,274 -0.95(-3.09%)
Nov 11, 2013 30.69 30.96 30.65 30.74 4,253,846 +2.12(+7.40%)
Nov 08, 2013 28.64 28.78 28.48 28.63 7,082,558 +0.10(+0.35%)
Nov 07, 2013 28.37 28.54 28.16 28.53 3,094,814 +0.28(+0.97%)
Nov 06, 2013 28.07 28.41 28.02 28.25 2,577,773 +0.05(+0.18%)
Nov 05, 2013 28.24 28.31 28.02 28.20 4,169,875 -0.90(-3.09%)
Nov 04, 2013 29.14 29.21 28.92 29.10 4,041,202 +0.93(+3.31%)
Nov 01, 2013 28.08 28.22 27.94 28.17 4,798,473 +0.09(+0.33%)
Oct 31, 2013 28.43 28.48 28.07 28.07 3,751,930 -0.42(-1.46%)
Oct 30, 2013 28.45 28.58 28.32 28.49 3,497,543 +0.10(+0.35%)
Oct 29, 2013 28.49 28.52 28.20 28.39 2,383,899 -0.04(-0.15%)
Oct 28, 2013 28.12 28.62 28.01 28.43 3,700,764 +0.30(+1.07%)
Oct 25, 2013 27.89 28.17 27.78 28.13 4,594,172 +0.29(+1.05%)
Oct 24, 2013 28.14 28.20 27.62 27.84 8,187,097 -0.29(-1.04%)
Oct 23, 2013 28.66 28.71 28.04 28.13 12,104,264 -0.73(-2.54%)
Oct 22, 2013 28.83 29.08 28.69 28.87 6,599,188 +0.02(+0.09%)
Oct 21, 2013 28.82 29.07 28.74 28.84 3,142,624 -0.09(-0.32%)
Oct 18, 2013 28.88 29.14 28.26 28.93 6,245,108 +0.53(+1.88%)
Oct 17, 2013 28.07 28.57 27.92 28.40 3,689,141 +0.16(+0.56%)
Oct 16, 2013 27.96 28.37 27.82 28.24 3,196,545 +0.53(+1.90%)
Oct 15, 2013 27.80 27.99 27.67 27.72 2,740,495 -0.18(-0.66%)
Oct 14, 2013 27.72 27.95 27.62 27.90 3,317,806 -0.07(-0.24%)
Oct 11, 2013 27.53 27.97 27.25 27.97 4,852,393 +0.13(+0.48%)
Oct 10, 2013 27.26 27.87 27.25 27.83 3,596,039 +0.90(+3.35%)
Oct 09, 2013 26.86 27.06 26.68 26.93 6,732,673 +0.09(+0.34%)
Oct 08, 2013 26.89 27.11 26.83 26.84 4,147,228 -0.11(-0.40%)
Oct 07, 2013 27.21 27.26 26.93 26.95 2,060,253 -0.58(-2.12%)
Oct 04, 2013 27.21 27.57 27.16 27.53 2,571,423 +0.33(+1.23%)
Oct 03, 2013 27.21 27.33 26.89 27.20 4,141,837 -0.05(-0.18%)
Oct 02, 2013 27.15 27.37 27.02 27.25 3,318,047 -0.13(-0.46%)
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.