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 (%)
Oct 31, 2011 19.25 19.34 18.76 18.76 7,145,117 -0.86(-4.36%)
Oct 28, 2011 19.74 20.01 19.45 19.61 6,086,367 -0.36(-1.81%)
Oct 27, 2011 19.37 20.26 19.21 19.97 14,087,951 +1.54(+8.35%)
Oct 26, 2011 18.38 18.59 17.89 18.43 6,150,954 +0.59(+3.30%)
Oct 25, 2011 18.44 18.56 17.82 17.84 9,538,428 -0.81(-4.33%)
Oct 24, 2011 17.65 18.83 17.61 18.65 11,180,990 +1.00(+5.65%)
Oct 21, 2011 17.93 18.03 17.06 17.65 19,070,442 -0.61(-3.33%)
Oct 20, 2011 18.01 18.34 17.52 18.26 8,216,385 +0.40(+2.24%)
Oct 19, 2011 18.40 18.63 17.82 17.86 13,303,856 -0.56(-3.04%)
Oct 18, 2011 17.42 18.71 17.17 18.42 9,444,387 +1.23(+7.13%)
Oct 17, 2011 17.80 17.81 17.16 17.20 6,715,200 -0.90(-4.99%)
Oct 14, 2011 18.50 18.68 17.83 18.10 8,818,499 +0.00(+0.00%)
Oct 13, 2011 18.27 18.29 17.57 18.10 8,396,682 -0.34(-1.86%)
Oct 12, 2011 18.06 18.91 18.04 18.44 11,026,359 +0.54(+3.03%)
Oct 11, 2011 17.68 18.00 17.48 17.90 11,309,955 -0.03(-0.16%)
Oct 10, 2011 17.72 18.24 17.62 17.93 8,396,367 +0.68(+3.97%)
Oct 07, 2011 18.30 18.30 17.01 17.24 8,039,242 -0.94(-5.17%)
Oct 06, 2011 17.03 18.22 16.70 18.19 8,344,297 +1.09(+6.40%)
Oct 05, 2011 16.86 17.23 16.39 17.09 5,475,416 +0.17(+1.01%)
Oct 04, 2011 16.02 16.95 15.78 16.92 13,148,909 +0.62(+3.79%)
Oct 03, 2011 16.87 17.38 16.28 16.30 8,906,966 -0.76(-4.46%)
Sep 30, 2011 17.44 17.62 17.04 17.06 8,096,046 -0.72(-4.06%)
Sep 29, 2011 17.63 18.01 17.11 17.79 8,915,170 +0.65(+3.77%)
Sep 28, 2011 17.82 17.82 17.10 17.14 8,451,066 -0.64(-3.58%)
Sep 27, 2011 17.87 18.40 17.56 17.78 11,014,683 +0.35(+2.02%)
Sep 26, 2011 16.45 17.48 16.35 17.43 8,581,083 +1.29(+8.01%)
Sep 23, 2011 15.83 16.40 15.81 16.13 9,488,252 +0.03(+0.18%)
Sep 22, 2011 16.12 16.62 15.70 16.10 12,304,433 -0.63(-3.75%)
Sep 21, 2011 17.96 18.10 16.65 16.73 8,782,734 -1.31(-7.27%)
Sep 20, 2011 18.32 18.63 18.03 18.04 5,662,025 -0.17(-0.94%)
Sep 19, 2011 18.42 18.56 18.01 18.21 5,651,821 -0.72(-3.82%)
Sep 16, 2011 19.09 19.28 18.56 18.94 7,334,671 -0.17(-0.90%)
Sep 15, 2011 18.88 19.11 18.55 19.11 5,400,204 +0.49(+2.66%)
Sep 14, 2011 18.28 18.89 18.07 18.61 9,414,303 +0.50(+2.78%)
Sep 13, 2011 17.80 18.24 17.61 18.11 6,204,496 +0.36(+2.04%)
Sep 12, 2011 17.23 17.82 17.01 17.75 6,059,437 +0.40(+2.30%)
Sep 09, 2011 18.07 18.29 17.34 17.35 9,274,609 -0.76(-4.20%)
Sep 08, 2011 18.36 18.67 17.88 18.11 7,303,429 -0.58(-3.10%)
Sep 07, 2011 17.83 18.81 17.61 18.69 8,981,441 +1.26(+7.26%)
Sep 06, 2011 16.39 17.48 16.38 17.43 8,474,103 -0.79(-4.36%)
Sep 02, 2011 18.96 19.11 18.09 18.22 6,443,600 -0.17(-0.90%)
Sep 01, 2011 18.89 19.05 18.36 18.39 8,620,003 -0.53(-2.81%)
Aug 31, 2011 18.95 19.22 18.71 18.92 6,896,339 +0.17(+0.91%)
Aug 30, 2011 18.71 18.89 18.35 18.75 8,427,082 -0.05(-0.25%)
Aug 29, 2011 18.15 18.81 18.05 18.79 6,526,120 +0.98(+5.48%)
Aug 26, 2011 17.50 18.17 17.30 17.82 6,735,664 +0.19(+1.08%)
Aug 25, 2011 18.40 18.72 17.37 17.63 12,818,231 -0.04(-0.21%)
Aug 24, 2011 17.07 17.71 16.94 17.67 8,668,380 +0.50(+2.93%)
Aug 23, 2011 16.30 17.17 16.12 17.16 8,065,058 +0.87(+5.35%)
Aug 22, 2011 16.58 16.61 16.12 16.29 9,287,730 +0.26(+1.60%)
Aug 19, 2011 16.58 17.16 15.99 16.03 14,650,447 -0.76(-4.52%)
Aug 18, 2011 17.34 17.44 16.68 16.79 8,556,912 -1.26(-6.99%)
Aug 17, 2011 18.18 18.55 17.86 18.05 9,562,131 +0.03(+0.16%)
Aug 16, 2011 18.18 18.46 17.84 18.03 7,791,713 -0.36(-1.96%)
Aug 15, 2011 17.60 18.42 17.57 18.39 6,442,598 +1.02(+5.90%)
Aug 12, 2011 17.92 18.34 17.26 17.36 7,066,905 -0.33(-1.88%)
Aug 11, 2011 17.02 17.94 16.71 17.69 12,345,255 +0.92(+5.48%)
Aug 10, 2011 18.45 18.49 16.50 16.77 14,803,043 -2.17(-11.46%)
Aug 09, 2011 18.05 18.96 17.41 18.95 12,907,869 +1.38(+7.83%)
Aug 08, 2011 19.49 20.06 17.21 17.57 14,512,719 -2.83(-13.85%)
Aug 05, 2011 21.16 21.42 20.06 20.40 10,764,239 -0.31(-1.51%)
Aug 04, 2011 21.63 21.77 20.69 20.71 7,455,515 -1.33(-6.02%)
Aug 03, 2011 21.93 22.07 21.42 22.04 6,062,530 +0.13(+0.61%)
Aug 02, 2011 22.77 22.83 21.90 21.90 8,248,765 -1.17(-5.06%)
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.