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, 2018 60.05 61.13 59.92 60.15 4,198,555 +0.69(+1.16%)
Oct 30, 2018 58.07 59.66 57.48 59.45 7,115,885 +1.69(+2.92%)
Oct 29, 2018 58.06 58.88 57.15 57.77 4,316,953 +0.60(+1.04%)
Oct 26, 2018 57.12 57.92 56.82 57.17 3,800,202 -0.78(-1.34%)
Oct 25, 2018 57.08 58.40 56.96 57.95 4,370,291 +1.48(+2.62%)
Oct 24, 2018 57.92 57.94 56.33 56.47 4,445,499 -1.66(-2.86%)
Oct 23, 2018 57.30 58.72 57.05 58.13 5,006,813 -0.26(-0.44%)
Oct 22, 2018 60.49 60.62 58.33 58.39 4,594,719 -1.88(-3.12%)
Oct 19, 2018 58.77 61.18 58.42 60.27 5,917,781 +1.25(+2.11%)
Oct 18, 2018 59.55 60.51 58.88 59.02 5,948,080 -0.89(-1.49%)
Oct 17, 2018 59.19 60.54 58.58 59.92 7,144,467 +0.62(+1.05%)
Oct 16, 2018 59.71 59.71 58.85 59.29 8,215,356 -0.02(-0.03%)
Oct 15, 2018 59.75 60.17 59.25 59.31 5,574,626 -0.50(-0.83%)
Oct 12, 2018 61.91 61.91 58.66 59.81 7,384,750 -1.10(-1.81%)
Oct 11, 2018 62.69 62.96 60.82 60.91 4,320,950 -1.90(-3.03%)
Oct 10, 2018 64.07 64.51 62.79 62.81 4,093,099 -1.21(-1.89%)
Oct 09, 2018 64.02 64.41 63.63 64.02 3,709,415 -0.25(-0.39%)
Oct 08, 2018 64.12 64.52 63.48 64.27 4,484,226 +0.25(+0.39%)
Oct 05, 2018 64.97 65.16 64.00 64.02 3,692,375 -0.46(-0.71%)
Oct 04, 2018 64.61 65.25 64.22 64.48 6,588,279 +0.06(+0.09%)
Oct 03, 2018 63.61 64.80 63.60 64.43 5,330,529 +1.14(+1.81%)
Oct 02, 2018 63.43 63.93 62.90 63.28 3,556,640 -0.23(-0.36%)
Oct 01, 2018 64.40 64.60 63.36 63.51 4,917,243 -0.60(-0.93%)
Sep 28, 2018 64.15 64.57 63.96 64.11 4,353,402 -0.42(-0.65%)
Sep 27, 2018 65.61 65.61 64.45 64.53 3,109,334 -1.07(-1.62%)
Sep 26, 2018 66.99 66.99 65.50 65.60 2,793,916 -1.04(-1.56%)
Sep 25, 2018 67.56 67.59 66.57 66.63 2,497,426 -0.64(-0.96%)
Sep 24, 2018 67.84 68.10 67.24 67.28 2,276,051 -0.74(-1.09%)
Sep 21, 2018 68.32 68.53 67.90 68.02 4,078,677 -0.07(-0.10%)
Sep 20, 2018 67.24 68.34 67.21 68.08 3,156,053 +1.20(+1.79%)
Sep 19, 2018 65.63 66.97 65.63 66.88 4,229,120 +1.12(+1.71%)
Sep 18, 2018 65.98 66.32 65.52 65.76 3,220,863 +0.18(+0.28%)
Sep 17, 2018 65.64 66.18 64.89 65.58 3,949,506 -0.26(-0.39%)
Sep 14, 2018 65.51 66.22 65.16 65.84 5,196,225 +0.54(+0.82%)
Sep 13, 2018 68.10 68.16 64.90 65.30 10,732,272 -3.22(-4.69%)
Sep 12, 2018 70.76 70.98 68.19 68.52 5,134,486 -2.72(-3.81%)
Sep 11, 2018 70.84 71.63 70.84 71.23 1,328,751 +0.20(+0.28%)
Sep 10, 2018 71.43 71.46 70.85 71.03 1,418,074 -0.14(-0.20%)
Sep 07, 2018 71.61 71.61 70.77 71.17 1,478,117 -0.06(-0.08%)
Sep 06, 2018 71.39 71.53 70.92 71.23 1,529,293 -0.23(-0.32%)
Sep 05, 2018 70.86 71.70 70.86 71.46 2,391,492 +0.44(+0.62%)
Sep 04, 2018 70.64 71.07 70.17 71.02 1,799,818 +0.41(+0.58%)
Aug 31, 2018 70.61 70.61 70.61 0 +0.34(+0.48%)
Aug 30, 2018 71.09 71.11 70.16 70.27 2,165,141 -0.77(-1.08%)
Aug 29, 2018 71.23 71.28 70.72 71.04 1,883,696 -0.15(-0.21%)
Aug 28, 2018 71.09 71.45 70.89 71.19 1,775,565 -0.04(-0.05%)
Aug 27, 2018 70.69 71.53 70.48 71.23 2,585,359 +0.92(+1.30%)
Aug 24, 2018 70.73 70.87 70.25 70.32 1,701,752 -0.10(-0.15%)
Aug 23, 2018 70.96 71.02 70.33 70.42 2,349,105 -0.61(-0.86%)
Aug 22, 2018 70.94 71.49 70.65 71.03 1,721,965 -0.05(-0.07%)
Aug 21, 2018 70.60 71.58 70.54 71.08 2,361,838 +0.49(+0.69%)
Aug 20, 2018 70.40 70.61 70.04 70.59 1,613,351 +0.31(+0.43%)
Aug 17, 2018 69.98 70.42 69.79 70.29 2,105,453 +0.16(+0.23%)
Aug 16, 2018 69.75 70.60 69.50 70.12 2,342,177 +1.05(+1.52%)
Aug 15, 2018 69.06 69.71 68.61 69.08 3,411,128 -0.59(-0.85%)
Aug 14, 2018 68.43 70.05 68.43 69.67 2,886,945 +1.44(+2.11%)
Aug 13, 2018 68.58 69.04 68.17 68.23 1,874,501 -0.37(-0.54%)
Aug 10, 2018 68.60 68.86 68.31 68.60 2,101,992 -0.78(-1.13%)
Aug 09, 2018 69.22 69.57 68.84 69.38 2,367,014 +0.13(+0.19%)
Aug 08, 2018 68.84 69.48 68.80 69.25 2,924,210 +0.27(+0.39%)
Aug 07, 2018 68.82 69.50 68.81 68.98 2,392,060 +0.29(+0.42%)
Aug 06, 2018 68.78 69.02 68.19 68.69 3,258,313 -0.09(-0.12%)
Aug 03, 2018 69.03 69.34 68.75 68.78 2,856,322 -0.31(-0.46%)
Aug 02, 2018 68.72 69.24 68.29 69.09 2,938,574 +0.08(+0.11%)
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.