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 (%)
Mar 31, 2000 34.43 34.43 33.19 33.34 922,165 -0.94(-2.75%)
Mar 30, 2000 35.08 35.12 34.21 34.28 961,750 -0.84(-2.38%)
Mar 29, 2000 34.06 35.73 33.81 35.12 3,181,112 +1.02(+2.98%)
Mar 28, 2000 34.97 35.01 33.70 34.10 3,142,215 -1.16(-3.30%)
Mar 24, 2000 33.84 35.41 33.66 35.26 1,169,487 +1.20(+3.52%)
Mar 23, 2000 33.52 34.21 32.83 34.06 795,665 +0.47(+1.41%)
Mar 22, 2000 32.25 34.17 32.25 33.59 1,252,616 +1.38(+4.28%)
Mar 21, 2000 33.05 33.05 31.67 32.21 1,663,444 -0.87(-2.63%)
Mar 17, 2000 31.08 33.77 30.90 33.08 2,496,457 +2.98(+9.89%)
Mar 16, 2000 27.67 30.10 27.53 30.10 2,007,664 +2.47(+8.94%)
Mar 15, 2000 27.96 28.47 27.63 27.63 742,482 -0.44(-1.55%)
Mar 14, 2000 27.24 28.43 27.20 28.07 1,165,874 +0.11(+0.39%)
Mar 10, 2000 27.74 28.14 27.42 27.96 1,639,692 +0.29(+1.05%)
Mar 09, 2000 27.85 27.93 27.49 27.67 1,142,467 -0.47(-1.68%)
Mar 08, 2000 29.27 29.27 28.11 28.14 986,879 -1.20(-4.08%)
Mar 07, 2000 29.20 29.63 29.01 29.34 803,410 +0.25(+0.87%)
Mar 03, 2000 29.45 29.45 28.76 29.09 888,776 -0.40(-1.35%)
Mar 02, 2000 29.05 29.56 28.69 29.49 1,047,634 -0.04(-0.12%)
Mar 01, 2000 29.56 29.63 28.94 29.52 1,559,317 -0.18(-0.61%)
Feb 29, 2000 29.01 30.14 29.01 29.70 985,330 +1.09(+3.79%)
Feb 25, 2000 29.30 29.30 28.08 28.62 1,211,012 -0.58(-1.98%)
Feb 24, 2000 29.63 29.70 29.12 29.20 954,729 -0.76(-2.53%)
Feb 23, 2000 29.56 30.13 29.41 29.95 1,107,319 -0.36(-1.19%)
Feb 18, 2000 30.78 30.93 30.06 30.31 1,168,008 -0.22(-0.71%)
Feb 17, 2000 31.14 31.61 30.49 30.53 1,009,176 -0.54(-1.74%)
Feb 16, 2000 30.42 31.21 30.17 31.07 831,097 +0.72(+2.38%)
Feb 15, 2000 31.00 31.21 30.17 30.35 1,117,550 -0.36(-1.17%)
Feb 11, 2000 31.25 32.04 30.57 30.71 2,163,314 -0.43(-1.39%)
Feb 10, 2000 32.30 32.30 31.14 31.14 761,737 -1.23(-3.79%)
Feb 09, 2000 31.29 32.55 31.29 32.37 1,063,450 +1.08(+3.46%)
Feb 08, 2000 31.72 31.79 30.78 31.29 1,065,530 -1.23(-3.77%)
Feb 04, 2000 33.27 33.45 32.08 32.51 1,852,238 -0.79(-2.38%)
Feb 03, 2000 33.99 33.99 33.09 33.30 711,278 -0.76(-2.22%)
Feb 02, 2000 34.31 34.39 33.63 34.06 821,039 -0.29(-0.84%)
Feb 01, 2000 33.38 34.49 33.09 34.35 1,736,582 +0.40(+1.17%)
Jan 28, 2000 33.95 34.60 33.67 33.95 1,112,521 +0.36(+1.07%)
Jan 27, 2000 32.76 34.06 32.37 33.59 1,434,695 +0.83(+2.53%)
Jan 26, 2000 32.87 33.02 32.51 32.76 1,364,296 +0.54(+1.68%)
Jan 25, 2000 33.70 33.81 32.01 32.22 1,138,532 -1.55(-4.59%)
Jan 21, 2000 34.85 34.85 33.67 33.77 987,848 -0.94(-2.70%)
Jan 20, 2000 35.58 36.40 34.67 34.71 1,702,076 -0.90(-2.53%)
Jan 19, 2000 36.04 36.19 35.40 35.61 1,310,542 +0.14(+0.41%)
Jan 14, 2000 35.14 35.83 35.03 35.47 1,121,885 +0.79(+2.29%)
Jan 13, 2000 34.17 35.36 34.17 34.67 1,714,213 +0.58(+1.69%)
Jan 12, 2000 34.31 34.31 33.49 34.10 1,913,448 -0.22(-0.63%)
Jan 11, 2000 36.04 36.04 34.24 34.31 1,094,141 -1.69(-4.70%)
Jan 07, 2000 35.32 36.22 35.18 36.01 2,219,322 +0.47(+1.32%)
Jan 06, 2000 36.01 36.19 35.32 35.54 1,585,725 -0.40(-1.10%)
Jan 05, 2000 35.97 36.48 35.54 35.94 1,364,816 -1.37(-3.67%)
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.