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 31, 2011 29.67 30.52 29.51 30.43 5,826,353 +1.89(+6.62%)
Jan 28, 2011 28.06 28.56 27.81 28.54 6,123,907 +0.77(+2.76%)
Jan 27, 2011 27.77 27.93 27.42 27.77 4,931,418 +0.12(+0.45%)
Jan 26, 2011 27.42 27.86 27.02 27.65 5,230,173 +0.11(+0.41%)
Jan 25, 2011 27.89 27.96 27.44 27.54 5,510,250 -1.52(-5.24%)
Jan 24, 2011 29.43 29.51 28.96 29.06 5,221,494 +2.65(+10.04%)
Jan 21, 2011 26.65 26.70 25.95 26.41 7,017,430 -0.48(-1.80%)
Jan 20, 2011 27.38 27.64 26.67 26.89 4,687,221 -0.82(-2.97%)
Jan 19, 2011 27.21 27.86 27.05 27.72 6,228,276 -1.53(-5.24%)
Jan 18, 2011 28.71 29.40 28.55 29.25 5,901,900 +2.39(+8.88%)
Jan 14, 2011 27.44 27.48 26.68 26.86 6,088,238 -0.53(-1.94%)
Jan 13, 2011 27.71 27.91 27.30 27.39 5,200,731 +0.03(+0.10%)
Jan 12, 2011 27.09 27.61 27.03 27.37 5,676,249 +0.39(+1.44%)
Jan 11, 2011 26.94 27.38 26.67 26.98 4,614,617 -1.49(-5.24%)
Jan 10, 2011 28.43 28.89 28.15 28.47 4,372,722 +1.32(+4.87%)
Jan 07, 2011 27.83 28.26 26.97 27.15 10,887,427 -1.04(-3.70%)
Jan 06, 2011 28.05 28.56 27.93 28.19 8,222,161 +0.08(+0.27%)
Jan 05, 2011 29.08 29.19 27.94 28.12 7,640,585 -0.54(-1.88%)
Jan 04, 2011 28.37 28.76 28.17 28.66 6,642,376 -1.58(-5.24%)
Jan 03, 2011 29.94 30.35 29.73 30.24 6,294,255 +2.39(+8.58%)
Dec 31, 2010 27.81 27.94 27.54 27.85 2,854,270 +0.04(+0.14%)
Dec 30, 2010 28.03 28.11 27.72 27.81 3,156,297 -0.29(-1.04%)
Dec 29, 2010 27.79 28.26 27.75 28.11 3,741,567 +0.34(+1.23%)
Dec 28, 2010 27.07 27.84 27.04 27.76 3,518,476 -1.54(-5.24%)
Dec 27, 2010 28.57 29.38 28.53 29.30 3,334,087 +1.96(+7.18%)
Dec 23, 2010 26.68 27.82 26.67 27.34 9,394,494 +0.94(+3.55%)
Dec 22, 2010 26.01 26.65 25.93 26.40 7,853,228 +0.77(+2.99%)
Dec 21, 2010 25.56 25.78 25.40 25.63 5,560,377 -1.42(-5.24%)
Dec 20, 2010 26.97 27.21 26.80 27.05 5,268,952 +2.55(+10.39%)
Dec 17, 2010 24.69 25.05 24.37 24.50 7,060,486 -0.14(-0.58%)
Dec 16, 2010 25.07 25.41 24.50 24.65 8,857,557 -0.93(-3.63%)
Dec 15, 2010 25.80 26.06 25.50 25.58 5,773,970 -0.25(-0.95%)
Dec 14, 2010 26.09 26.09 25.45 25.82 6,536,107 -1.43(-5.24%)
Dec 13, 2010 27.53 27.53 26.86 27.25 6,193,528 +1.65(+6.43%)
Dec 10, 2010 25.38 25.79 25.28 25.60 6,926,779 +0.54(+2.15%)
Dec 09, 2010 24.25 25.27 24.19 25.06 7,682,797 +0.89(+3.69%)
Dec 08, 2010 24.64 24.81 23.97 24.17 7,361,774 -0.08(-0.31%)
Dec 07, 2010 24.21 24.39 24.06 24.25 3,721,727 -1.34(-5.24%)
Dec 06, 2010 25.55 25.74 25.39 25.59 3,526,240 +1.54(+6.40%)
Dec 03, 2010 22.79 24.08 22.74 24.05 8,564,817 +1.31(+5.75%)
Dec 02, 2010 22.62 22.84 22.32 22.74 6,751,494 +0.61(+2.74%)
Dec 01, 2010 22.29 22.39 22.12 22.14 5,916,330 -0.37(-1.64%)
Nov 30, 2010 22.20 22.71 22.03 22.51 6,120,952 -1.24(-5.24%)
Nov 29, 2010 23.43 23.97 23.25 23.75 5,800,174 +0.17(+0.72%)
Nov 26, 2010 23.68 23.83 23.50 23.58 2,084,700 +0.86(+3.77%)
Nov 25, 2010 22.31 22.73 22.11 22.72 5,540,736 +0.56(+2.52%)
Nov 24, 2010 22.32 22.78 22.06 22.16 8,531,332 -0.42(-1.85%)
Nov 23, 2010 22.66 22.83 22.47 22.58 4,332,441 -1.26(-5.28%)
Nov 22, 2010 23.92 24.10 23.72 23.84 4,078,903 +1.04(+4.57%)
Nov 19, 2010 23.14 23.38 22.73 22.80 7,249,558 -0.05(-0.21%)
Nov 18, 2010 23.50 23.50 22.82 22.85 7,132,476 -0.68(-2.90%)
Nov 17, 2010 23.76 23.83 22.87 23.53 7,949,830 -0.41(-1.70%)
Nov 16, 2010 23.84 24.31 23.84 23.94 3,622,667 -1.33(-5.28%)
Nov 15, 2010 25.17 25.66 25.17 25.27 3,431,402 +0.92(+3.77%)
Nov 12, 2010 24.26 24.69 24.12 24.35 5,468,946 -0.31(-1.27%)
Nov 11, 2010 24.72 24.91 24.13 24.67 8,015,286 +0.00(+0.00%)
Nov 10, 2010 24.96 25.24 24.55 24.67 5,683,578 -0.27(-1.10%)
Nov 09, 2010 24.98 25.27 24.67 24.94 5,016,878 -1.39(-5.28%)
Nov 08, 2010 26.37 26.68 26.04 26.33 4,751,925 +1.26(+5.02%)
Nov 05, 2010 25.13 26.26 24.95 25.07 11,128,031 +0.06(+0.23%)
Nov 04, 2010 24.04 25.12 24.04 25.02 8,769,824 +1.19(+5.01%)
Nov 03, 2010 23.20 23.84 23.20 23.82 7,241,851 +0.70(+3.03%)
Nov 02, 2010 23.60 23.75 23.00 23.12 5,459,444 -0.23(-0.97%)
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.