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 (%)
Feb 28, 2013 22.54 22.93 22.51 22.84 6,421,826 +0.30(+1.32%)
Feb 27, 2013 22.54 22.61 22.15 22.55 6,182,410 +0.28(+1.26%)
Feb 26, 2013 23.03 23.13 22.26 22.27 6,865,639 -0.89(-3.86%)
Feb 25, 2013 23.95 24.06 23.15 23.16 6,600,716 +0.61(+2.73%)
Feb 22, 2013 22.62 22.90 22.41 22.55 6,349,215 -0.10(-0.43%)
Feb 21, 2013 22.73 22.90 22.60 22.64 9,017,448 -0.09(-0.40%)
Feb 20, 2013 22.82 22.88 22.59 22.73 10,942,102 -0.91(-3.86%)
Feb 19, 2013 23.74 23.80 23.50 23.65 10,519,805 +0.01(+0.04%)
Feb 15, 2013 23.61 23.74 23.58 23.64 4,334,552 -0.12(-0.52%)
Feb 14, 2013 24.19 24.25 23.70 23.76 5,910,864 -0.39(-1.63%)
Feb 13, 2013 24.11 24.26 24.09 24.15 4,934,408 +0.06(+0.24%)
Feb 12, 2013 23.93 24.22 23.93 24.10 4,966,076 -0.97(-3.86%)
Feb 11, 2013 24.89 25.19 24.89 25.06 4,774,396 +1.39(+5.89%)
Feb 08, 2013 23.61 23.79 23.37 23.67 5,754,963 +0.07(+0.31%)
Feb 07, 2013 23.50 23.68 23.40 23.60 7,869,135 -0.02(-0.07%)
Feb 06, 2013 23.72 23.84 23.59 23.61 6,045,938 +0.06(+0.24%)
Feb 05, 2013 23.69 23.72 23.51 23.56 5,913,178 -0.95(-3.86%)
Feb 04, 2013 24.65 24.67 24.45 24.50 5,684,911 +1.21(+5.19%)
Feb 01, 2013 23.41 23.41 23.02 23.29 10,375,376 -0.13(-0.56%)
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%)
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.