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 (%)
Jan 31, 2013 23.56 23.72 23.33 23.42 9,099,053 -0.30(-1.25%)
Jan 30, 2013 24.01 24.11 23.69 23.72 6,378,691 -0.31(-1.30%)
Jan 29, 2013 24.15 24.20 23.91 24.03 4,979,717 -0.96(-3.86%)
Jan 28, 2013 25.12 25.17 24.87 25.00 4,787,570 +0.86(+3.55%)
Jan 25, 2013 23.84 24.30 23.83 24.14 8,939,010 +0.25(+1.03%)
Jan 24, 2013 23.87 23.97 23.61 23.89 4,310,558 -0.03(-0.14%)
Jan 23, 2013 23.83 24.00 23.67 23.92 8,107,615 -0.96(-3.86%)
Jan 22, 2013 24.78 24.96 24.62 24.89 7,794,712 +0.61(+2.50%)
Jan 18, 2013 24.17 24.38 23.98 24.28 8,028,082 +0.28(+1.16%)
Jan 17, 2013 23.72 24.11 23.56 24.00 5,611,971 +0.28(+1.18%)
Jan 16, 2013 23.03 23.77 22.93 23.72 7,201,925 +0.66(+2.85%)
Jan 15, 2013 23.24 23.30 22.96 23.06 5,904,165 -0.93(-3.86%)
Jan 14, 2013 24.18 24.24 23.89 23.99 5,676,254 +0.51(+2.16%)
Jan 11, 2013 23.77 23.88 23.27 23.48 11,106,651 -0.09(-0.38%)
Jan 10, 2013 23.83 23.99 23.47 23.57 6,542,752 -0.22(-0.93%)
Jan 09, 2013 23.74 23.81 23.37 23.79 8,978,717 +0.01(+0.03%)
Jan 08, 2013 24.02 24.08 23.60 23.79 4,107,276 -0.95(-3.86%)
Jan 07, 2013 24.98 25.05 24.54 24.74 3,948,694 +1.23(+5.25%)
Jan 04, 2013 23.53 23.56 22.97 23.51 11,448,051 -0.52(-2.15%)
Jan 03, 2013 23.88 24.02 23.69 24.02 9,735,082 -0.96(-3.86%)
Jan 02, 2013 24.77 24.99 24.21 24.99 9,359,254 +1.71(+7.35%)
Jan 01, 2013 22.74 23.33 22.74 23.28 6,915,333 -0.93(-3.86%)
Dec 31, 2012 23.66 24.26 23.66 24.21 6,571,748 +1.23(+5.35%)
Dec 28, 2012 22.99 23.06 22.53 22.98 4,002,287 -0.01(-0.04%)
Dec 27, 2012 23.05 23.28 22.94 22.99 4,184,618 -0.92(-3.86%)
Dec 26, 2012 23.97 24.21 23.86 23.91 4,023,060 +0.93(+4.05%)
Dec 25, 2012 23.15 23.33 22.91 22.98 2,892,218 -0.92(-3.86%)
Dec 24, 2012 24.08 24.27 23.83 23.90 2,780,518 +0.12(+0.50%)
Dec 21, 2012 23.48 23.79 23.43 23.79 6,058,970 +0.34(+1.44%)
Dec 20, 2012 23.47 23.74 23.37 23.45 6,270,655 +0.08(+0.35%)
Dec 19, 2012 22.96 23.38 22.90 23.37 7,720,907 +0.51(+2.23%)
Dec 18, 2012 22.36 22.87 22.30 22.86 6,325,952 -0.91(-3.84%)
Dec 17, 2012 23.25 23.78 23.19 23.77 6,082,594 +1.44(+6.44%)
Dec 14, 2012 22.73 22.86 22.20 22.33 5,874,690 -0.47(-2.05%)
Dec 13, 2012 22.77 23.07 22.70 22.80 7,245,407 +0.15(+0.65%)
Dec 12, 2012 22.44 22.78 22.24 22.65 5,613,554 +0.32(+1.43%)
Dec 11, 2012 22.26 22.54 22.13 22.33 7,483,887 -0.90(-3.86%)
Dec 10, 2012 23.15 23.44 23.02 23.23 7,195,039 +1.31(+5.96%)
Dec 07, 2012 21.82 21.95 21.74 21.92 3,478,554 +0.08(+0.38%)
Dec 06, 2012 21.59 22.04 21.56 21.84 5,550,097 +0.28(+1.29%)
Dec 05, 2012 21.89 21.93 21.34 21.56 7,697,643 -0.30(-1.39%)
Dec 04, 2012 22.29 22.32 21.81 21.86 5,748,020 -0.32(-1.44%)
Nov 30, 2012 22.17 22.41 22.08 22.18 2,591,864 +0.11(+0.48%)
Nov 29, 2012 21.90 22.09 21.54 22.08 5,044,270 +0.11(+0.52%)
Nov 28, 2012 22.08 22.40 21.95 21.96 4,275,173 -0.29(-1.32%)
Nov 27, 2012 22.28 22.34 22.03 22.26 4,017,705 -0.94(-4.04%)
Nov 26, 2012 23.22 23.28 22.95 23.19 3,855,441 -0.23(-0.98%)
Nov 23, 2012 23.04 23.42 22.93 23.42 1,558,859 +1.50(+6.85%)
Nov 22, 2012 22.45 22.49 21.86 21.92 7,146,215 -0.49(-2.19%)
Nov 21, 2012 22.07 22.56 21.81 22.41 7,879,774 +0.34(+1.52%)
Nov 20, 2012 21.62 22.13 21.59 22.08 7,613,737 -0.93(-4.04%)
Nov 19, 2012 22.53 23.06 22.49 23.00 7,306,237 +1.89(+8.93%)
Nov 16, 2012 20.88 21.27 20.69 21.12 7,296,717 +0.31(+1.49%)
Nov 15, 2012 21.54 21.63 20.71 20.81 7,527,177 -0.60(-2.79%)
Nov 14, 2012 21.52 21.91 21.40 21.41 4,557,606 -0.30(-1.39%)
Nov 13, 2012 21.81 21.94 21.54 21.71 3,708,266 -0.91(-4.04%)
Nov 12, 2012 22.73 22.86 22.45 22.62 3,558,405 +1.04(+4.80%)
Nov 09, 2012 21.77 22.08 21.56 21.59 7,986,263 -0.15(-0.68%)
Nov 08, 2012 22.34 22.44 21.51 21.73 9,537,008 -0.95(-4.18%)
Nov 07, 2012 22.33 22.73 22.14 22.68 4,325,800 +0.47(+2.10%)
Nov 06, 2012 22.10 22.26 21.72 22.21 5,040,532 -0.93(-4.04%)
Nov 05, 2012 23.03 23.19 22.63 23.15 4,836,946 +0.95(+4.29%)
Nov 02, 2012 22.70 22.75 22.14 22.20 5,047,501 -0.33(-1.45%)
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.