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, 2003 42.77 43.71 42.77 43.26 1,624,479 -0.13(-0.31%)
Oct 30, 2003 44.06 44.06 43.20 43.39 2,388,084 -0.66(-1.51%)
Oct 29, 2003 42.98 44.06 42.91 44.06 3,477,900 +1.07(+2.50%)
Oct 28, 2003 42.52 43.19 41.76 42.98 5,644,864 +2.38(+5.86%)
Oct 24, 2003 40.77 40.77 40.13 40.61 971,903 -0.16(-0.39%)
Oct 23, 2003 40.52 40.84 40.45 40.77 712,938 +0.22(+0.54%)
Oct 22, 2003 40.77 40.77 40.41 40.55 797,069 -0.22(-0.53%)
Oct 21, 2003 40.66 40.92 40.51 40.77 1,009,903 +0.11(+0.27%)
Oct 20, 2003 40.35 40.67 40.29 40.66 1,019,287 +0.32(+0.79%)
Oct 17, 2003 40.68 40.82 40.12 40.34 982,381 -0.25(-0.61%)
Oct 16, 2003 40.40 40.86 40.35 40.59 960,175 +0.19(+0.46%)
Oct 15, 2003 40.70 40.70 40.34 40.40 1,118,431 -0.20(-0.50%)
Oct 14, 2003 40.39 40.61 40.27 40.61 805,515 +0.22(+0.54%)
Oct 13, 2003 40.48 40.61 40.22 40.39 1,785,707 +0.04(+0.11%)
Oct 10, 2003 40.36 40.58 40.25 40.34 949,228 -0.02(-0.05%)
Oct 09, 2003 40.96 41.07 40.22 40.36 2,332,569 -0.39(-0.96%)
Oct 08, 2003 40.75 40.87 40.45 40.75 1,926,293 +0.00(+0.00%)
Oct 07, 2003 40.77 40.88 40.14 40.75 1,941,775 -0.01(-0.03%)
Oct 06, 2003 39.95 40.85 39.94 40.77 1,669,672 +0.83(+2.08%)
Oct 03, 2003 39.64 40.31 39.64 39.93 1,242,910 +0.29(+0.74%)
Oct 02, 2003 39.68 39.68 39.22 39.64 957,672 -0.04(-0.10%)
Oct 01, 2003 38.66 39.68 38.66 39.68 1,471,070 +1.07(+2.78%)
Sep 30, 2003 38.71 38.89 38.13 38.60 1,463,250 -0.10(-0.26%)
Sep 29, 2003 38.66 38.88 38.37 38.71 909,508 +0.12(+0.30%)
Sep 26, 2003 38.57 38.74 38.37 38.59 1,168,786 -0.07(-0.18%)
Sep 25, 2003 38.94 39.03 38.57 38.66 1,837,625 -0.22(-0.56%)
Sep 24, 2003 39.55 39.58 38.86 38.88 1,361,603 -0.76(-1.92%)
Sep 23, 2003 39.71 39.81 39.48 39.64 993,171 -0.13(-0.34%)
Sep 22, 2003 39.94 39.94 39.29 39.77 1,068,077 -0.17(-0.42%)
Sep 19, 2003 40.12 40.25 39.79 39.94 1,158,152 -0.10(-0.26%)
Sep 18, 2003 39.40 40.11 39.33 40.04 1,887,824 +0.65(+1.64%)
Sep 17, 2003 39.33 39.46 39.20 39.40 1,212,417 +0.00(+0.00%)
Sep 16, 2003 39.12 39.46 39.09 39.40 1,466,535 +0.43(+1.10%)
Sep 15, 2003 39.03 39.17 38.76 38.97 1,685,154 +0.13(+0.33%)
Sep 12, 2003 38.37 38.94 38.30 38.84 1,028,982 +0.35(+0.90%)
Sep 11, 2003 38.66 38.85 38.43 38.50 964,084 +0.12(+0.30%)
Sep 10, 2003 39.19 39.19 38.38 38.38 1,268,401 -0.81(-2.07%)
Sep 09, 2003 39.32 39.33 39.12 39.19 1,335,175 -0.20(-0.50%)
Sep 08, 2003 39.06 39.47 39.03 39.39 1,804,942 +0.39(+1.00%)
Sep 05, 2003 39.10 39.18 38.80 39.00 802,074 -0.10(-0.25%)
Sep 04, 2003 39.27 39.30 39.01 39.10 1,183,799 -0.17(-0.42%)
Sep 03, 2003 39.69 39.69 39.08 39.26 1,441,514 -0.29(-0.74%)
Sep 02, 2003 39.13 39.65 38.98 39.56 1,345,184 +0.52(+1.33%)
Aug 28, 2003 38.74 39.08 38.60 39.04 1,105,452 +0.35(+0.91%)
Aug 27, 2003 38.73 38.78 38.60 38.69 900,125 +0.02(+0.05%)
Aug 26, 2003 38.53 38.72 38.19 38.67 1,232,152 +0.11(+0.28%)
Aug 25, 2003 38.28 38.56 37.93 38.56 1,004,028 +0.25(+0.65%)
Aug 22, 2003 39.13 39.14 38.24 38.31 1,075,080 -0.65(-1.68%)
Aug 21, 2003 38.97 39.28 38.80 38.97 1,315,177 +0.19(+0.49%)
Aug 20, 2003 38.80 38.91 38.66 38.78 751,328 -0.02(-0.05%)
Aug 19, 2003 38.69 38.85 38.45 38.80 1,080,280 +0.11(+0.28%)
Aug 18, 2003 38.40 38.84 38.31 38.69 1,311,711 +0.42(+1.09%)
Aug 15, 2003 38.24 38.27 37.97 38.27 542,581 +0.03(+0.08%)
Aug 14, 2003 37.99 38.31 37.75 38.24 845,381 +0.34(+0.90%)
Aug 13, 2003 38.11 38.21 37.77 37.89 1,111,473 -0.22(-0.57%)
Aug 12, 2003 37.80 38.11 37.67 38.11 872,006 +0.31(+0.82%)
Aug 11, 2003 37.88 38.05 37.46 37.80 1,040,421 -0.07(-0.18%)
Aug 08, 2003 37.77 37.96 37.68 37.87 682,953 +0.21(+0.56%)
Aug 07, 2003 37.42 37.72 37.07 37.66 986,225 +0.31(+0.83%)
Aug 06, 2003 37.34 37.74 36.82 37.35 2,078,951 +0.01(+0.03%)
Aug 05, 2003 38.01 38.08 37.29 37.34 1,711,401 -0.70(-1.85%)
Aug 04, 2003 37.96 38.14 37.32 38.04 1,558,741 -0.02(-0.05%)
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.