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 (%)
Nov 30, 2004 56.39 56.83 56.03 56.60 1,193,997 -15.17(-21.13%)
Nov 29, 2004 71.50 72.06 71.04 71.77 941,900 -0.13(-0.18%)
Nov 26, 2004 72.21 72.57 71.90 71.90 274,900 +15.35(+27.15%)
Nov 25, 2004 56.16 56.78 56.16 56.55 1,154,478 +0.41(+0.73%)
Nov 24, 2004 55.61 56.16 55.37 56.14 1,193,931 +0.56(+1.01%)
Nov 23, 2004 55.14 55.79 55.02 55.58 974,833 -15.38(-21.68%)
Nov 22, 2004 70.40 71.23 70.25 70.96 763,500 +15.02(+26.86%)
Nov 19, 2004 56.55 56.63 55.77 55.94 1,308,077 -0.53(-0.94%)
Nov 18, 2004 56.86 57.17 56.40 56.47 1,317,270 -0.30(-0.52%)
Nov 17, 2004 56.90 56.99 56.66 56.77 1,446,099 -0.33(-0.58%)
Nov 16, 2004 57.24 57.24 56.91 57.10 1,106,088 -15.80(-21.68%)
Nov 15, 2004 73.08 73.09 72.66 72.90 866,300 +15.68(+27.40%)
Nov 12, 2004 56.09 57.28 55.85 57.22 2,586,533 +1.10(+1.97%)
Nov 11, 2004 56.33 56.44 55.43 56.12 1,985,289 -0.30(-0.53%)
Nov 10, 2004 56.78 56.90 56.12 56.41 1,022,458 -0.32(-0.57%)
Nov 09, 2004 56.75 56.78 56.39 56.74 815,617 -15.70(-21.68%)
Nov 08, 2004 72.46 72.50 72.00 72.44 638,800 +15.58(+27.40%)
Nov 05, 2004 55.73 56.86 55.53 56.86 2,229,796 +1.18(+2.12%)
Nov 04, 2004 55.59 55.90 55.46 55.68 1,616,040 +0.62(+1.12%)
Nov 03, 2004 54.90 55.10 54.82 55.06 3,475,821 +0.23(+0.43%)
Nov 02, 2004 55.15 55.26 54.78 54.82 2,017,082 -15.18(-21.68%)
Nov 01, 2004 70.42 70.55 69.94 70.00 1,580,600 +14.88(+26.99%)
Oct 29, 2004 54.91 55.17 54.66 55.12 1,572,501 +0.29(+0.53%)
Oct 28, 2004 54.43 54.83 54.32 54.83 1,344,593 +0.42(+0.76%)
Oct 27, 2004 53.95 54.72 53.66 54.42 1,252,792 +0.47(+0.87%)
Oct 26, 2004 53.18 54.17 52.99 53.95 1,595,101 +1.05(+1.98%)
Oct 25, 2004 52.95 53.16 52.50 52.90 932,188 -0.05(-0.09%)
Oct 22, 2004 53.60 53.61 52.88 52.95 1,520,153 -0.65(-1.21%)
Oct 21, 2004 53.68 54.22 53.16 53.60 1,799,133 +0.13(+0.25%)
Oct 20, 2004 53.34 53.55 52.80 53.46 1,596,250 +0.13(+0.24%)
Oct 19, 2004 54.47 54.47 53.34 53.34 1,371,534 -1.00(-1.84%)
Oct 18, 2004 53.78 54.34 53.65 54.34 986,963 +0.56(+1.05%)
Oct 15, 2004 53.73 54.28 53.49 53.78 1,649,748 +0.16(+0.31%)
Oct 14, 2004 54.47 54.49 53.51 53.61 1,514,152 -0.81(-1.50%)
Oct 13, 2004 54.16 54.56 54.03 54.43 2,001,632 +0.42(+0.78%)
Oct 12, 2004 54.00 54.07 53.65 54.00 1,721,503 -0.04(-0.07%)
Oct 11, 2004 53.96 54.61 53.81 54.04 3,379,806 -0.61(-1.12%)
Oct 08, 2004 54.79 54.87 54.57 54.65 914,824 -0.13(-0.24%)
Oct 07, 2004 54.79 55.02 54.72 54.79 1,004,710 -0.24(-0.44%)
Oct 06, 2004 54.90 55.08 54.75 55.03 1,316,376 +0.08(+0.14%)
Oct 05, 2004 54.74 55.00 54.66 54.95 3,050,137 -0.23(-0.41%)
Oct 04, 2004 55.79 55.80 54.93 55.18 2,788,522 -0.62(-1.11%)
Oct 01, 2004 55.04 55.80 54.86 55.80 2,797,459 +0.65(+1.18%)
Sep 30, 2004 54.71 55.37 54.51 55.15 13,726,450 +0.53(+0.98%)
Sep 29, 2004 54.72 54.73 54.19 54.61 2,371,393 -0.10(-0.19%)
Sep 28, 2004 54.35 54.82 54.04 54.72 2,374,202 +0.48(+0.88%)
Sep 27, 2004 53.74 54.35 53.55 54.24 1,661,622 +0.49(+0.92%)
Sep 24, 2004 53.02 53.77 53.02 53.74 1,194,314 +0.76(+1.43%)
Sep 23, 2004 53.48 53.49 52.95 52.98 748,074 -0.55(-1.02%)
Sep 22, 2004 53.96 53.96 53.41 53.53 945,978 -0.63(-1.16%)
Sep 21, 2004 53.81 54.21 53.74 54.16 1,120,133 +0.46(+0.86%)
Sep 20, 2004 53.43 53.73 53.39 53.70 958,107 +0.07(+0.13%)
Sep 17, 2004 53.59 54.06 53.44 53.63 1,206,572 +0.23(+0.44%)
Sep 16, 2004 52.67 53.41 52.66 53.39 985,431 +0.90(+1.72%)
Sep 15, 2004 53.02 53.02 52.49 52.49 1,351,360 -0.52(-0.99%)
Sep 14, 2004 53.34 53.38 52.89 53.02 1,149,116 -0.36(-0.68%)
Sep 13, 2004 53.23 53.46 53.04 53.38 945,722 +0.15(+0.28%)
Sep 10, 2004 53.27 53.40 52.99 53.23 968,449 -0.05(-0.09%)
Sep 09, 2004 53.77 53.86 53.09 53.27 780,249 -0.42(-0.77%)
Sep 08, 2004 54.12 54.14 53.69 53.69 820,469 -0.63(-1.15%)
Sep 07, 2004 53.53 54.32 53.53 54.32 969,981 -13.87(-20.35%)
Sep 03, 2004 68.28 68.42 67.96 68.19 508,600 +14.81(+27.75%)
Sep 02, 2004 53.18 53.47 52.73 53.38 470,116 +0.34(+0.64%)
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.