Skip to main content

SunTrust Banks (NQ: STI )

2.120 +0.230 (+12.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 1.920 2.210 1.860 2.120 264,891 +0.23(+12.17%)
Jun 13, 2024 1.770 1.970 1.760 1.890 161,089 +0.08(+4.42%)
Jun 12, 2024 1.780 1.980 1.700 1.810 254,593 +0.03(+1.69%)
Jun 11, 2024 1.410 2.050 1.410 1.780 848,517 +0.37(+26.24%)
Jun 10, 2024 1.710 1.710 1.350 1.410 247,242 -0.33(-18.97%)
Jun 07, 2024 1.850 1.850 1.720 1.740 95,731 -0.14(-7.45%)
Jun 06, 2024 1.990 2.000 1.830 1.880 74,745 -0.10(-5.05%)
Jun 05, 2024 2.050 2.050 1.890 1.980 74,185 -0.08(-3.88%)
Jun 04, 2024 1.990 2.090 1.880 2.060 75,511 +0.06(+3.00%)
Jun 03, 2024 2.080 2.110 1.870 2.000 173,392 -0.09(-4.31%)
May 31, 2024 2.190 2.230 2.050 2.090 123,859 -0.15(-6.70%)
May 30, 2024 2.240 2.420 2.150 2.240 111,419 +0.09(+4.19%)
May 29, 2024 2.170 2.210 2.110 2.150 69,498 -0.07(-3.15%)
May 28, 2024 2.500 2.500 2.110 2.220 174,806 -0.20(-8.26%)
May 24, 2024 2.250 2.420 2.150 2.420 262,486 +0.36(+17.48%)
May 23, 2024 2.250 2.255 2.020 2.060 93,682 -0.08(-3.74%)
May 22, 2024 2.200 2.350 2.130 2.140 174,915 -0.04(-1.83%)
May 21, 2024 2.110 2.200 2.100 2.180 44,024 +0.05(+2.35%)
May 20, 2024 2.180 2.180 2.020 2.130 53,586 +0.00(+0.00%)
May 17, 2024 2.260 2.260 2.010 2.130 89,825 -0.07(-3.18%)
May 16, 2024 2.170 2.240 2.130 2.200 91,852 +0.04(+1.85%)
May 15, 2024 2.310 2.340 2.150 2.160 150,125 -0.20(-8.47%)
May 14, 2024 2.300 2.430 2.280 2.360 98,177 -0.04(-1.67%)
May 13, 2024 2.300 2.430 2.230 2.400 111,162 +0.17(+7.62%)
May 10, 2024 2.320 2.460 2.170 2.230 99,035 -0.09(-3.88%)
May 09, 2024 2.440 2.455 2.290 2.320 75,173 -0.10(-4.13%)
May 08, 2024 2.350 2.500 2.330 2.420 152,680 +0.10(+4.31%)
May 07, 2024 2.380 2.600 2.320 2.320 180,521 -0.06(-2.52%)
May 06, 2024 2.360 2.517 2.360 2.380 151,027 -0.02(-0.83%)
May 03, 2024 2.430 2.600 2.350 2.400 166,242 -0.04(-1.64%)
May 02, 2024 2.480 2.490 2.240 2.440 417,055 +0.28(+12.96%)
May 01, 2024 2.100 3.000 2.100 2.160 1,678,164 +0.06(+2.86%)
Apr 30, 2024 2.440 2.500 2.070 2.100 312,523 -0.31(-12.86%)
Apr 29, 2024 2.370 2.910 2.220 2.410 551,600 +0.11(+4.78%)
Apr 26, 2024 2.440 3.250 2.300 2.300 1,306,373 -0.14(-5.74%)
Apr 25, 2024 1.960 2.450 1.771 2.440 586,081 +0.46(+23.23%)
Apr 24, 2024 1.490 2.025 1.470 1.980 866,072 +0.46(+30.26%)
Apr 23, 2024 1.350 1.610 1.320 1.520 375,700 +0.15(+10.95%)
Apr 22, 2024 1.410 1.490 1.320 1.370 241,078 -0.03(-2.14%)
Apr 19, 2024 1.480 1.530 1.365 1.400 303,059 -0.10(-6.67%)
Apr 18, 2024 1.960 2.020 1.360 1.500 540,230 -0.48(-24.24%)
Apr 17, 2024 2.220 2.290 1.970 1.980 201,526 -0.22(-10.00%)
Apr 16, 2024 2.310 2.340 2.165 2.200 173,446 -0.24(-10.02%)
Apr 15, 2024 2.730 2.730 2.350 2.445 354,269 -0.33(-11.73%)
Apr 12, 2024 3.000 3.084 2.420 2.770 436,478 -0.23(-7.67%)
Apr 11, 2024 3.160 3.250 2.740 3.000 458,592 -0.22(-6.83%)
Apr 10, 2024 3.150 3.510 3.110 3.220 433,170 +0.04(+1.26%)
Apr 09, 2024 3.890 3.920 3.110 3.180 618,230 -0.72(-18.46%)
Apr 08, 2024 3.350 4.440 3.350 3.900 1,945,999 +0.55(+16.42%)
Apr 05, 2024 2.980 3.430 2.930 3.350 886,019 +0.40(+13.56%)
Apr 04, 2024 2.740 3.200 2.670 2.950 757,829 +0.26(+9.67%)
Apr 03, 2024 2.560 2.790 2.550 2.690 263,107 +0.07(+2.67%)
Apr 02, 2024 2.370 2.730 2.300 2.620 285,820 +0.18(+7.38%)
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.