Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

SunTrust Banks (NQ:STI)

4.720 -0.560 (-10.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 15, 2025 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 (%)
Sep 12, 2025 5.600 5.790 5.280 5.280 85,792 -0.30(-5.38%)
Sep 11, 2025 4.970 5.670 4.850 5.580 170,517 +0.58(+11.60%)
Sep 10, 2025 5.240 5.500 5.000 5.000 145,074 -0.40(-7.41%)
Sep 09, 2025 4.490 5.750 4.300 5.400 368,841 +0.65(+13.68%)
Sep 08, 2025 5.610 5.690 4.730 4.750 448,601 -1.17(-19.76%)
Sep 05, 2025 7.100 8.000 5.850 5.920 1,278,076 -0.94(-13.70%)
Sep 04, 2025 6.500 6.980 5.750 6.860 1,596,096 -0.15(-2.14%)
Sep 03, 2025 7.490 7.800 5.510 7.010 86,969,560 +3.73(+113.72%)
Sep 02, 2025 3.280 3.410 3.050 3.280 4,206,037 +0.03(+0.92%)
Aug 29, 2025 3.230 3.320 3.010 3.250 36,315 +0.13(+4.17%)
Aug 28, 2025 3.289 3.293 3.110 3.120 20,016 -0.03(-0.95%)
Aug 27, 2025 3.390 3.400 3.110 3.150 11,388 -0.20(-5.97%)
Aug 26, 2025 3.250 3.350 3.239 3.350 18,077 +0.04(+1.21%)
Aug 25, 2025 3.260 3.420 3.250 3.310 10,777 -0.08(-2.36%)
Aug 22, 2025 3.120 3.500 3.117 3.390 51,021 +0.18(+5.61%)
Aug 21, 2025 3.220 3.220 3.140 3.210 11,147 +0.11(+3.55%)
Aug 20, 2025 3.260 3.260 2.990 3.100 53,564 +0.00(+0.16%)
Aug 19, 2025 3.250 3.250 3.095 3.095 22,997 -0.12(-3.88%)
Aug 18, 2025 3.080 3.233 3.080 3.220 14,799 +0.14(+4.55%)
Aug 15, 2025 3.190 3.522 3.010 3.080 74,588 -0.10(-3.14%)
Aug 14, 2025 3.370 3.480 3.080 3.180 51,133 -0.23(-6.74%)
Aug 13, 2025 3.350 3.630 3.350 3.410 23,678 +0.00(+0.00%)
Aug 12, 2025 3.500 3.500 3.350 3.410 16,258 +0.11(+3.33%)
Aug 11, 2025 3.320 3.510 3.280 3.300 24,904 +0.02(+0.61%)
Aug 08, 2025 3.412 3.412 3.280 3.280 16,382 -0.09(-2.67%)
Aug 07, 2025 3.460 3.568 3.370 3.370 26,082 -0.13(-3.71%)
Aug 06, 2025 3.600 3.635 3.371 3.500 14,483 -0.03(-0.85%)
Aug 05, 2025 3.761 3.761 3.530 3.530 31,919 -0.15(-4.16%)
Aug 04, 2025 3.530 3.683 3.513 3.683 21,292 +0.19(+5.54%)
Aug 01, 2025 3.830 3.959 3.377 3.490 47,421 -0.44(-11.20%)
Jul 31, 2025 4.050 4.179 3.861 3.930 25,677 -0.03(-0.76%)
Jul 30, 2025 3.830 4.058 3.810 3.960 9,837 +0.13(+3.39%)
Jul 29, 2025 4.030 4.190 3.780 3.830 36,204 -0.19(-4.73%)
Jul 28, 2025 4.430 4.500 4.020 4.020 43,398 -0.48(-10.67%)
Jul 25, 2025 4.550 4.840 4.400 4.500 40,427 -0.10(-2.17%)
Jul 24, 2025 4.970 5.218 4.580 4.600 59,879 -0.27(-5.54%)
Jul 23, 2025 5.390 5.484 4.830 4.870 138,823 -0.51(-9.48%)
Jul 22, 2025 5.520 5.593 5.100 5.380 75,880 +0.03(+0.56%)
Jul 21, 2025 4.840 5.550 4.640 5.350 200,146 +0.71(+15.30%)
Jul 18, 2025 4.800 4.873 4.580 4.640 35,954 -0.10(-2.11%)
Jul 17, 2025 4.350 4.843 4.320 4.740 94,225 +0.46(+10.75%)
Jul 16, 2025 4.440 4.442 4.220 4.280 24,408 -0.11(-2.51%)
Jul 15, 2025 4.300 4.500 4.275 4.390 44,057 +0.20(+4.77%)
Jul 14, 2025 4.340 4.420 4.190 4.190 25,039 -0.15(-3.46%)
Jul 11, 2025 4.430 4.430 4.200 4.340 29,458 -0.10(-2.25%)
Jul 10, 2025 4.470 4.519 4.305 4.440 19,595 +0.05(+1.14%)
Jul 09, 2025 4.520 4.590 4.300 4.390 28,234 -0.18(-3.94%)
Jul 08, 2025 4.140 4.585 4.140 4.570 58,306 +0.34(+8.04%)
Jul 07, 2025 4.190 4.290 4.115 4.230 16,733 +0.02(+0.48%)
Jul 03, 2025 4.150 4.293 4.130 4.210 26,090 +0.04(+0.96%)
Jul 02, 2025 3.750 4.250 3.750 4.170 48,804 +0.42(+11.20%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.