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 28, 2013 26.23 26.32 25.92 26.18 4,046,641 -0.11(-0.41%)
Jun 27, 2013 26.18 26.42 26.02 26.29 5,082,177 +0.28(+1.08%)
Jun 26, 2013 26.18 26.34 25.92 26.01 6,045,605 +0.12(+0.45%)
Jun 25, 2013 25.54 25.99 25.39 25.89 4,145,154 +0.66(+2.63%)
Jun 24, 2013 25.61 25.61 25.02 25.23 7,988,017 -0.67(-2.59%)
Jun 21, 2013 25.84 26.08 25.68 25.90 7,350,394 +0.24(+0.94%)
Jun 20, 2013 25.67 26.11 25.50 25.66 8,587,417 -0.26(-0.99%)
Jun 19, 2013 26.26 26.32 25.89 25.92 4,771,804 -0.41(-1.57%)
Jun 18, 2013 26.03 26.45 25.96 26.33 3,178,349 +0.33(+1.28%)
Jun 17, 2013 25.94 26.12 25.80 26.00 3,991,295 +0.22(+0.84%)
Jun 14, 2013 26.19 26.35 25.60 25.78 4,800,865 -0.71(-2.69%)
Jun 13, 2013 26.01 26.56 25.94 26.50 4,521,482 +0.51(+1.98%)
Jun 12, 2013 26.49 26.54 25.97 25.98 4,921,202 -0.31(-1.17%)
Jun 11, 2013 26.57 26.72 26.22 26.29 5,216,742 -0.61(-2.28%)
Jun 10, 2013 26.85 27.02 26.64 26.90 4,570,799 +0.16(+0.59%)
Jun 07, 2013 26.55 26.79 26.37 26.75 3,936,431 +0.31(+1.16%)
Jun 06, 2013 26.12 26.46 26.00 26.44 4,384,142 +0.27(+1.05%)
Jun 05, 2013 26.49 26.68 26.12 26.17 8,307,552 -0.39(-1.47%)
Jun 04, 2013 26.75 27.09 26.48 26.56 4,697,890 -0.18(-0.68%)
Jun 03, 2013 26.65 26.83 26.16 26.74 5,796,247 +0.12(+0.47%)
May 31, 2013 26.97 27.04 26.61 26.61 5,103,037 -0.42(-1.56%)
May 30, 2013 26.62 27.24 26.49 27.04 5,721,970 +0.50(+1.88%)
May 29, 2013 26.57 26.83 26.46 26.54 6,756,781 -0.11(-0.43%)
May 28, 2013 26.70 26.96 26.50 26.65 7,434,069 -0.68(-2.48%)
May 24, 2013 27.05 27.39 26.74 27.33 3,921,321 +1.16(+4.45%)
May 23, 2013 26.04 26.29 25.89 26.17 9,368,031 -0.11(-0.41%)
May 22, 2013 26.38 26.95 26.03 26.27 9,668,476 -0.22(-0.84%)
May 21, 2013 26.58 26.68 26.40 26.50 4,050,302 -0.12(-0.46%)
May 20, 2013 26.19 26.77 26.18 26.62 5,036,820 +0.35(+1.32%)
May 17, 2013 25.92 26.30 25.85 26.27 5,208,399 +0.50(+1.95%)
May 16, 2013 25.62 25.98 25.61 25.77 4,423,067 +0.05(+0.19%)
May 15, 2013 25.40 25.79 25.26 25.72 3,257,205 +0.29(+1.13%)
May 14, 2013 25.16 25.48 25.10 25.43 3,761,627 +0.26(+1.05%)
May 13, 2013 25.06 25.37 25.00 25.17 5,022,987 +0.07(+0.26%)
May 10, 2013 25.20 25.27 24.85 25.10 5,045,193 -0.07(-0.29%)
May 09, 2013 25.45 25.56 25.15 25.18 6,512,106 -0.25(-0.97%)
May 08, 2013 24.95 25.58 24.78 25.42 7,378,372 +0.46(+1.85%)
May 07, 2013 24.64 25.04 24.61 24.96 4,315,194 +0.39(+1.58%)
May 06, 2013 24.22 24.63 24.17 24.57 3,172,023 +0.37(+1.53%)
May 03, 2013 24.28 24.45 24.10 24.20 3,134,528 +0.18(+0.75%)
May 02, 2013 23.87 24.10 23.78 24.02 2,151,651 +0.17(+0.73%)
May 01, 2013 24.07 24.10 23.78 23.85 3,581,675 -0.26(-1.06%)
Apr 30, 2013 24.18 24.21 23.91 24.11 4,433,988 -0.07(-0.27%)
Apr 29, 2013 24.31 24.47 24.14 24.17 6,797,382 +0.23(+0.96%)
Apr 26, 2013 24.09 24.19 23.84 23.94 4,793,406 -0.18(-0.75%)
Apr 25, 2013 23.94 24.33 23.90 24.12 5,581,164 +0.25(+1.04%)
Apr 24, 2013 23.32 23.90 23.31 23.87 6,636,482 +0.55(+2.37%)
Apr 23, 2013 23.19 23.38 23.03 23.32 5,333,017 +0.27(+1.18%)
Apr 22, 2013 23.31 23.31 22.89 23.05 5,262,396 -0.28(-1.20%)
Apr 19, 2013 23.02 23.72 22.76 23.33 12,567,478 +0.82(+3.62%)
Apr 18, 2013 22.87 22.87 22.40 22.51 6,805,270 -0.24(-1.05%)
Apr 17, 2013 22.86 23.00 22.54 22.75 6,200,134 -0.30(-1.32%)
Apr 16, 2013 23.17 23.17 22.81 23.06 6,891,424 +0.09(+0.39%)
Apr 15, 2013 23.59 23.69 22.97 22.97 4,470,998 -0.76(-3.20%)
Apr 12, 2013 23.55 23.77 23.47 23.73 4,655,924 -0.16(-0.66%)
Apr 11, 2013 23.97 24.07 23.55 23.88 6,677,860 -0.13(-0.55%)
Apr 10, 2013 23.85 24.10 23.82 24.01 5,094,700 +0.19(+0.80%)
Apr 09, 2013 23.67 23.92 23.60 23.83 5,048,590 +0.22(+0.94%)
Apr 08, 2013 23.18 23.72 22.93 23.60 7,276,687 +0.49(+2.14%)
Apr 05, 2013 22.25 23.15 22.25 23.11 8,628,083 +0.52(+2.30%)
Apr 04, 2013 22.48 22.87 22.39 22.59 6,666,454 +0.04(+0.18%)
Apr 03, 2013 22.89 22.93 22.23 22.55 11,233,071 -0.37(-1.62%)
Apr 02, 2013 23.07 23.30 22.78 22.92 10,743,089 -0.39(-1.66%)
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.