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 (%)
Jun 30, 2014 34.23 34.35 34.06 34.16 3,366,835 -0.14(-0.40%)
Jun 27, 2014 34.17 34.34 34.05 34.29 2,571,569 +0.05(+0.15%)
Jun 26, 2014 34.39 34.39 33.93 34.24 3,293,889 -0.12(-0.35%)
Jun 25, 2014 34.11 34.45 33.89 34.36 2,864,883 +0.16(+0.47%)
Jun 24, 2014 34.35 34.82 34.14 34.20 3,667,422 -0.26(-0.77%)
Jun 23, 2014 34.58 34.66 34.34 34.46 2,356,480 -0.04(-0.12%)
Jun 20, 2014 34.41 34.66 34.40 34.51 4,333,095 +0.25(+0.72%)
Jun 19, 2014 34.43 34.48 34.07 34.26 3,095,570 -0.20(-0.59%)
Jun 18, 2014 34.41 34.49 34.14 34.46 3,241,230 -0.06(-0.17%)
Jun 17, 2014 33.89 34.64 33.84 34.52 3,950,063 +0.55(+1.61%)
Jun 16, 2014 34.21 34.29 33.85 33.98 4,053,620 -0.35(-1.02%)
Jun 13, 2014 34.17 34.41 34.06 34.33 3,986,536 +0.20(+0.60%)
Jun 12, 2014 34.28 34.40 33.99 34.12 2,973,013 -0.25(-0.72%)
Jun 11, 2014 34.29 34.43 34.14 34.37 3,039,980 -0.05(-0.15%)
Jun 10, 2014 34.42 34.54 34.28 34.42 2,989,198 -0.08(-0.22%)
Jun 09, 2014 34.06 34.70 34.03 34.50 4,991,614 +0.70(+2.07%)
Jun 06, 2014 33.49 33.94 33.49 33.80 5,081,333 +0.38(+1.12%)
Jun 05, 2014 33.19 33.54 32.87 33.42 5,830,626 +0.32(+0.95%)
Jun 04, 2014 33.19 33.37 33.02 33.11 2,398,465 -0.14(-0.41%)
Jun 03, 2014 33.12 33.43 33.02 33.25 2,671,608 +0.10(+0.31%)
Jun 02, 2014 32.77 33.19 32.64 33.14 3,167,462 +0.47(+1.44%)
May 30, 2014 32.53 32.89 32.53 32.67 2,213,517 +0.14(+0.42%)
May 29, 2014 32.68 32.75 32.34 32.54 2,448,427 -0.08(-0.24%)
May 28, 2014 32.66 32.77 32.47 32.61 2,368,677 +0.17(+0.54%)
May 27, 2014 32.46 32.70 32.26 32.44 3,689,434 -0.74(-2.23%)
May 23, 2014 33.09 33.28 33.02 33.18 2,464,933 +1.03(+3.19%)
May 22, 2014 32.15 32.30 32.03 32.15 3,626,023 +0.02(+0.05%)
May 21, 2014 32.00 32.33 31.91 32.14 2,872,799 +0.33(+1.03%)
May 20, 2014 31.99 31.99 31.64 31.81 3,457,600 -0.20(-0.63%)
May 19, 2014 31.34 32.02 31.30 32.01 3,102,974 +0.62(+1.96%)
May 16, 2014 31.71 31.73 31.07 31.39 5,948,395 -0.35(-1.12%)
May 15, 2014 31.93 31.95 31.23 31.75 3,301,859 -0.30(-0.92%)
May 14, 2014 32.53 32.58 31.93 32.04 3,371,432 -0.54(-1.66%)
May 13, 2014 32.77 32.90 32.53 32.58 3,551,945 -0.09(-0.28%)
May 12, 2014 32.19 32.74 32.12 32.68 2,859,287 +0.62(+1.92%)
May 09, 2014 32.00 32.06 31.54 32.06 2,464,837 +0.05(+0.16%)
May 08, 2014 32.15 32.29 31.89 32.01 3,697,612 -0.22(-0.68%)
May 07, 2014 31.79 32.24 31.53 32.23 3,419,909 +0.58(+1.84%)
May 06, 2014 32.14 32.17 31.65 31.65 2,318,696 -0.63(-1.96%)
May 05, 2014 32.16 32.31 31.92 32.28 2,075,721 -0.05(-0.16%)
May 02, 2014 32.08 32.77 32.08 32.33 3,495,764 +0.30(+0.95%)
May 01, 2014 32.26 32.31 31.77 32.03 4,832,011 -0.25(-0.78%)
Apr 30, 2014 31.88 32.37 31.78 32.28 3,156,903 +0.27(+0.84%)
Apr 29, 2014 32.08 32.25 31.88 32.01 2,136,168 +0.11(+0.34%)
Apr 28, 2014 32.52 32.56 31.74 31.90 5,213,661 -0.53(-1.64%)
Apr 25, 2014 32.62 32.73 32.41 32.43 3,024,985 -0.31(-0.95%)
Apr 24, 2014 33.14 33.14 32.61 32.74 4,063,852 -0.19(-0.59%)
Apr 23, 2014 33.05 33.28 32.80 32.94 2,448,362 -0.14(-0.41%)
Apr 22, 2014 32.60 33.28 32.46 33.07 3,858,805 +0.58(+1.79%)
Apr 21, 2014 32.47 33.25 32.36 32.49 4,869,821 +0.47(+1.48%)
Apr 17, 2014 32.19 32.29 31.58 32.02 6,476,896 -0.18(-0.55%)
Apr 16, 2014 32.37 32.39 32.00 32.20 2,536,189 +0.10(+0.32%)
Apr 15, 2014 31.93 32.30 31.61 32.09 3,860,821 +0.19(+0.61%)
Apr 14, 2014 32.22 32.39 31.50 31.90 3,019,770 +0.05(+0.16%)
Apr 11, 2014 31.99 32.25 31.54 31.85 4,046,904 -0.31(-0.97%)
Apr 10, 2014 33.13 33.24 32.13 32.16 4,578,842 -1.03(-3.10%)
Apr 09, 2014 33.06 33.36 32.81 33.19 3,152,280 +0.25(+0.77%)
Apr 08, 2014 32.96 33.18 32.66 32.94 4,569,716 -0.08(-0.23%)
Apr 07, 2014 33.48 33.50 32.90 33.01 3,628,156 -0.46(-1.39%)
Apr 04, 2014 34.05 34.21 33.46 33.48 4,156,539 -0.46(-1.37%)
Apr 03, 2014 34.07 34.17 33.83 33.94 3,781,290 -0.13(-0.37%)
Apr 02, 2014 33.97 34.14 33.74 34.07 5,171,584 +0.09(+0.27%)
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.