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, 2016 41.63 41.76 41.41 41.45 2,863,801 +0.01(+0.02%)
Oct 28, 2016 41.97 41.99 41.17 41.44 2,852,096 -0.40(-0.96%)
Oct 27, 2016 42.05 42.26 41.62 41.84 4,607,487 +0.10(+0.24%)
Oct 26, 2016 41.28 41.82 41.13 41.74 2,887,903 +0.35(+0.84%)
Oct 25, 2016 41.54 41.96 41.38 41.39 4,356,055 -0.26(-0.62%)
Oct 24, 2016 42.06 42.36 41.64 41.65 4,221,158 -0.19(-0.46%)
Oct 21, 2016 41.71 42.25 40.90 41.84 6,194,588 -0.71(-1.66%)
Oct 20, 2016 42.32 42.96 42.23 42.55 6,408,935 +0.20(+0.48%)
Oct 19, 2016 41.77 42.63 41.67 42.34 4,374,147 +0.78(+1.87%)
Oct 18, 2016 41.40 41.61 41.03 41.57 4,201,945 +0.60(+1.45%)
Oct 17, 2016 41.32 41.45 40.73 40.97 3,205,067 -0.29(-0.71%)
Oct 14, 2016 41.45 41.81 41.15 41.26 4,409,964 +0.25(+0.60%)
Oct 13, 2016 41.41 41.41 40.55 41.02 4,603,560 -0.86(-2.06%)
Oct 12, 2016 41.77 42.18 41.71 41.88 2,707,449 +0.06(+0.15%)
Oct 11, 2016 42.23 42.38 41.56 41.81 3,309,050 -0.49(-1.15%)
Oct 10, 2016 42.30 42.58 42.20 42.30 2,974,402 +0.43(+1.03%)
Oct 07, 2016 41.96 42.16 41.40 41.87 3,076,833 -0.09(-0.22%)
Oct 06, 2016 42.06 42.34 41.48 41.96 4,228,913 +0.05(+0.13%)
Oct 05, 2016 41.15 42.22 41.11 41.90 5,343,831 +0.92(+2.24%)
Oct 04, 2016 40.29 41.23 40.20 40.99 5,167,587 +0.88(+2.19%)
Oct 03, 2016 39.78 40.47 39.78 40.11 3,845,231 -0.03(-0.07%)
Sep 30, 2016 39.78 40.40 39.52 40.14 3,941,126 +0.60(+1.51%)
Sep 29, 2016 39.88 40.40 39.28 39.54 2,703,337 -0.40(-1.01%)
Sep 28, 2016 39.95 39.98 39.39 39.94 2,715,038 +0.24(+0.60%)
Sep 27, 2016 39.01 39.71 38.82 39.70 3,156,333 +0.56(+1.43%)
Sep 26, 2016 40.14 40.20 39.13 39.15 4,109,263 -1.34(-3.30%)
Sep 23, 2016 40.32 40.82 40.23 40.48 3,652,122 +0.03(+0.07%)
Sep 22, 2016 40.72 40.82 40.41 40.46 3,494,308 -0.13(-0.32%)
Sep 21, 2016 40.35 40.88 40.15 40.58 4,319,755 +0.47(+1.16%)
Sep 20, 2016 40.46 40.63 40.08 40.12 2,262,623 -0.07(-0.18%)
Sep 19, 2016 40.27 40.61 40.00 40.19 2,655,677 +0.14(+0.34%)
Sep 16, 2016 40.14 40.21 39.82 40.05 4,496,133 -0.37(-0.91%)
Sep 15, 2016 39.27 40.47 39.27 40.42 3,589,428 +0.64(+1.61%)
Sep 14, 2016 40.02 40.46 39.72 39.78 4,901,503 -0.35(-0.87%)
Sep 13, 2016 39.87 40.27 39.41 40.13 5,194,595 -0.31(-0.77%)
Sep 12, 2016 39.54 40.51 39.25 40.44 4,367,350 +0.68(+1.71%)
Sep 09, 2016 40.14 40.38 39.75 39.76 3,492,502 -0.45(-1.12%)
Sep 08, 2016 39.94 40.31 39.84 40.21 3,111,837 +0.29(+0.73%)
Sep 07, 2016 39.59 39.96 39.36 39.92 3,091,273 +0.16(+0.39%)
Sep 06, 2016 40.25 40.29 39.50 39.76 2,396,652 -0.53(-1.32%)
Sep 02, 2016 40.26 40.29 40.29 40.29 2,523,197 +0.17(+0.41%)
Sep 01, 2016 40.49 40.54 39.77 40.13 3,256,082 -0.26(-0.64%)
Aug 31, 2016 40.36 40.51 39.88 40.38 3,342,934 +0.06(+0.16%)
Aug 30, 2016 39.93 40.32 39.90 40.32 2,743,189 +0.38(+0.96%)
Aug 29, 2016 39.54 40.06 39.39 39.93 3,122,621 +0.62(+1.59%)
Aug 26, 2016 39.14 39.44 38.83 39.31 4,021,599 +0.39(+1.01%)
Aug 25, 2016 38.90 39.04 38.81 38.92 2,740,034 +0.03(+0.07%)
Aug 24, 2016 39.00 39.18 38.76 38.89 2,168,961 +0.01(+0.02%)
Aug 23, 2016 39.10 39.27 38.88 38.88 2,270,802 -0.17(-0.44%)
Aug 22, 2016 38.91 39.14 38.79 39.06 2,230,591 +0.02(+0.05%)
Aug 19, 2016 38.95 39.07 38.73 39.04 2,782,083 +0.01(+0.02%)
Aug 18, 2016 38.75 39.12 38.65 39.03 3,722,776 +0.33(+0.85%)
Aug 17, 2016 38.31 38.75 38.25 38.70 4,582,693 +0.35(+0.90%)
Aug 16, 2016 38.10 38.45 38.04 38.35 3,602,937 +0.01(+0.02%)
Aug 15, 2016 38.28 38.45 38.21 38.35 3,910,021 +0.24(+0.62%)
Aug 12, 2016 37.96 38.13 37.76 38.11 2,260,397 -0.18(-0.48%)
Aug 11, 2016 38.36 38.55 38.07 38.29 2,482,301 +0.12(+0.31%)
Aug 10, 2016 38.71 38.86 38.12 38.17 1,837,429 -0.61(-1.57%)
Aug 09, 2016 38.89 38.96 38.66 38.78 2,617,109 -0.05(-0.14%)
Aug 08, 2016 39.17 39.42 38.71 38.84 3,465,490 -0.24(-0.61%)
Aug 05, 2016 38.66 39.28 38.60 39.07 5,350,462 +0.87(+2.26%)
Aug 04, 2016 38.28 38.51 38.08 38.21 2,541,236 -0.09(-0.24%)
Aug 03, 2016 37.82 38.35 37.80 38.30 2,602,889 +0.62(+1.64%)
Aug 02, 2016 38.09 38.16 37.41 37.68 4,072,562 -0.46(-1.22%)
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.