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 (%)
Jan 30, 2009 13.21 13.56 12.33 12.41 11,524,555 -1.67(-11.88%)
Jan 29, 2009 14.04 14.25 13.32 14.08 15,894,448 +1.95(+16.09%)
Jan 28, 2009 12.81 13.09 12.06 12.13 11,512,291 -0.42(-3.33%)
Jan 27, 2009 13.78 14.71 12.29 12.55 15,834,416 -0.95(-7.05%)
Jan 26, 2009 14.82 15.83 13.22 13.50 14,718,402 +0.90(+7.19%)
Jan 23, 2009 13.23 14.04 12.38 12.60 18,189,504 -1.54(-10.91%)
Jan 22, 2009 15.24 15.48 13.68 14.14 21,527,572 +0.13(+0.93%)
Jan 21, 2009 16.73 17.87 13.91 14.01 18,319,142 -1.06(-7.05%)
Jan 20, 2009 18.00 19.22 14.96 15.07 17,028,000 -4.35(-22.39%)
Jan 16, 2009 21.13 21.38 18.61 19.42 11,981,135 -2.07(-9.65%)
Jan 15, 2009 21.57 22.22 20.98 21.49 5,901,005 -0.88(-3.95%)
Jan 14, 2009 21.79 22.91 21.38 22.37 6,304,870 +0.37(+1.69%)
Jan 13, 2009 23.46 23.80 21.73 22.00 7,488,492 -1.67(-7.05%)
Jan 12, 2009 25.24 25.61 23.38 23.67 6,960,590 -1.58(-6.24%)
Jan 09, 2009 25.10 25.55 24.72 25.25 4,741,481 +0.45(+1.80%)
Jan 08, 2009 25.70 26.41 24.72 24.80 4,303,406 -1.51(-5.72%)
Jan 07, 2009 26.17 26.45 25.56 26.31 5,476,377 +0.39(+1.51%)
Jan 06, 2009 27.39 27.40 25.72 25.91 5,996,216 -1.96(-7.05%)
Jan 05, 2009 29.47 29.48 27.67 27.88 5,573,508 -2.04(-6.82%)
Jan 02, 2009 29.95 30.18 29.09 29.92 0 +2.46(+8.97%)
Jan 01, 2009 26.61 27.69 26.44 27.46 3,424,027 +0.63(+2.36%)
Dec 31, 2008 25.76 26.89 25.76 26.83 2,020,613 +1.01(+3.92%)
Dec 30, 2008 25.79 25.91 25.00 25.81 2,279,241 -1.96(-7.05%)
Dec 29, 2008 27.75 27.88 26.90 27.77 2,118,554 +0.09(+0.33%)
Dec 26, 2008 28.09 28.09 27.42 27.68 1,264,163 +1.83(+7.08%)
Dec 25, 2008 25.40 25.85 25.02 25.85 812,247 +0.56(+2.21%)
Dec 24, 2008 26.49 26.98 24.99 25.29 3,008,651 -1.05(-3.99%)
Dec 23, 2008 26.97 27.22 26.07 26.34 4,003,143 -2.00(-7.05%)
Dec 22, 2008 29.01 29.28 28.05 28.34 3,720,962 +1.36(+5.03%)
Dec 19, 2008 27.56 27.98 26.70 26.98 4,913,291 -0.32(-1.16%)
Dec 18, 2008 27.49 28.11 26.89 27.30 3,895,883 -0.59(-2.10%)
Dec 17, 2008 25.46 28.18 25.46 27.89 6,509,276 +2.89(+11.57%)
Dec 16, 2008 26.28 26.39 24.32 24.99 4,218,953 -1.90(-7.05%)
Dec 15, 2008 28.27 28.39 26.16 26.89 3,921,521 +1.62(+6.40%)
Dec 12, 2008 25.69 26.31 25.10 25.27 7,128,091 -1.11(-4.19%)
Dec 11, 2008 27.48 28.05 25.10 26.38 7,843,514 -1.54(-5.53%)
Dec 10, 2008 29.78 30.44 27.71 27.92 6,087,876 -3.46(-11.02%)
Dec 09, 2008 31.03 31.72 28.83 31.38 7,466,760 -2.38(-7.05%)
Dec 08, 2008 33.38 34.12 31.02 33.76 6,940,414 +6.03(+21.76%)
Dec 05, 2008 25.84 29.91 25.52 27.73 8,366,580 +1.11(+4.16%)
Dec 04, 2008 24.17 26.98 24.17 26.62 5,577,074 +1.38(+5.45%)
Dec 03, 2008 24.18 25.48 22.73 25.25 6,977,368 +1.85(+7.91%)
Dec 02, 2008 28.29 28.49 23.26 23.40 5,473,688 -1.77(-7.05%)
Dec 01, 2008 30.43 30.65 25.02 25.17 5,094,100 -6.56(-20.67%)
Nov 28, 2008 30.60 32.03 30.21 31.73 2,556,400 +3.60(+12.81%)
Nov 27, 2008 26.77 28.20 25.74 28.13 5,012,482 +1.09(+4.02%)
Nov 26, 2008 26.26 27.30 24.87 27.04 9,198,981 +1.20(+4.66%)
Nov 25, 2008 22.22 26.28 21.31 25.84 13,122,367 -2.47(-8.74%)
Nov 24, 2008 24.35 28.80 23.35 28.31 11,975,488 +5.85(+26.05%)
Nov 21, 2008 25.44 26.45 21.90 22.46 9,160,848 -3.36(-13.01%)
Nov 20, 2008 27.96 29.04 25.59 25.82 6,462,233 -2.58(-9.09%)
Nov 19, 2008 28.40 29.75 27.19 28.40 9,271,085 -0.40(-1.39%)
Nov 18, 2008 30.11 31.20 28.54 28.80 5,067,833 -2.76(-8.74%)
Nov 17, 2008 32.99 34.19 31.27 31.56 4,627,272 -0.99(-3.05%)
Nov 14, 2008 31.61 33.72 28.61 32.55 9,827,420 +1.51(+4.85%)
Nov 13, 2008 32.51 33.56 30.85 31.05 6,014,491 -1.95(-5.92%)
Nov 12, 2008 33.73 34.94 32.70 33.00 6,018,107 -1.25(-3.65%)
Nov 11, 2008 36.38 36.40 34.00 34.25 4,903,464 -3.28(-8.74%)
Nov 10, 2008 39.86 39.89 37.26 37.53 4,474,709 +3.78(+11.21%)
Nov 07, 2008 35.95 38.00 33.09 33.75 11,756,896 -2.70(-7.41%)
Nov 06, 2008 38.88 39.45 36.26 36.45 7,134,284 -2.87(-7.29%)
Nov 05, 2008 37.56 39.54 36.37 39.31 7,309,611 +2.57(+7.00%)
Nov 04, 2008 36.17 37.53 35.95 36.74 3,892,045 -3.52(-8.74%)
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.