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 (%)
Dec 30, 2005 59.79 59.95 59.46 59.49 569,901 -0.38(-0.64%)
Dec 29, 2005 59.92 60.16 59.75 59.87 611,356 -0.08(-0.14%)
Dec 28, 2005 60.58 60.94 59.93 59.95 468,173 -13.80(-18.71%)
Dec 27, 2005 74.52 74.96 73.72 73.75 380,600 +13.19(+21.79%)
Dec 23, 2005 60.05 60.56 59.83 60.56 1,351,871 +0.46(+0.76%)
Dec 22, 2005 60.43 60.61 59.94 60.10 1,092,199 +0.07(+0.11%)
Dec 21, 2005 59.71 60.26 59.56 60.04 1,485,951 +0.38(+0.64%)
Dec 20, 2005 59.93 60.18 59.45 59.65 893,047 -13.73(-18.71%)
Dec 19, 2005 73.72 74.03 73.13 73.38 726,000 +13.30(+22.13%)
Dec 16, 2005 60.65 60.65 59.90 60.08 1,185,071 -0.50(-0.83%)
Dec 15, 2005 60.28 60.65 60.16 60.59 1,273,145 +0.37(+0.62%)
Dec 14, 2005 59.44 60.56 59.22 60.22 1,296,763 +0.59(+1.00%)
Dec 13, 2005 59.74 59.78 59.13 59.62 989,609 -13.72(-18.71%)
Dec 12, 2005 73.49 73.53 72.73 73.34 804,500 +14.34(+24.31%)
Dec 09, 2005 58.92 59.57 58.65 59.00 1,031,063 -0.05(-0.08%)
Dec 08, 2005 59.66 59.66 58.58 59.04 1,562,217 -0.73(-1.22%)
Dec 07, 2005 60.12 60.31 59.71 59.78 1,139,557 -0.03(-0.05%)
Dec 06, 2005 59.78 59.99 59.22 59.81 829,082 -13.76(-18.71%)
Dec 05, 2005 73.53 73.79 72.84 73.57 674,000 +13.66(+22.79%)
Dec 02, 2005 59.79 60.16 59.69 59.91 1,182,242 +0.78(+1.32%)
Dec 01, 2005 60.39 60.52 59.13 59.13 1,155,918 -1.26(-2.09%)
Nov 30, 2005 60.44 60.99 60.37 60.39 1,253,710 +0.06(+0.11%)
Nov 29, 2005 60.76 60.89 60.28 60.33 966,583 -14.43(-19.30%)
Nov 28, 2005 75.30 75.46 74.70 74.76 780,000 -0.54(-0.72%)
Nov 25, 2005 75.10 75.38 74.76 75.30 592,000 +14.92(+24.72%)
Nov 24, 2005 59.84 60.64 59.61 60.38 1,797,225 -0.25(-0.41%)
Nov 23, 2005 60.40 60.83 59.85 60.63 1,021,480 +0.23(+0.37%)
Nov 22, 2005 59.78 60.43 59.66 60.40 1,462,019 -14.45(-19.30%)
Nov 21, 2005 74.08 74.89 73.93 74.85 1,169,800 +14.93(+24.92%)
Nov 18, 2005 59.04 59.92 58.95 59.92 895,452 +0.83(+1.41%)
Nov 17, 2005 59.51 59.68 58.98 59.09 971,168 -0.44(-0.73%)
Nov 16, 2005 59.85 60.00 59.31 59.52 1,874,180 -0.50(-0.83%)
Nov 15, 2005 60.24 60.28 59.86 60.02 757,404 -14.36(-19.30%)
Nov 14, 2005 74.65 74.70 74.18 74.38 611,200 +13.97(+23.13%)
Nov 11, 2005 59.45 60.43 59.22 60.41 1,653,600 +1.20(+2.03%)
Nov 10, 2005 59.35 59.70 59.08 59.21 1,196,332 -0.02(-0.04%)
Nov 09, 2005 59.18 59.31 58.78 59.23 889,008 -0.36(-0.60%)
Nov 08, 2005 58.86 59.59 58.75 59.59 1,515,429 -14.25(-19.30%)
Nov 07, 2005 72.94 73.84 72.80 73.84 1,222,900 +15.34(+26.23%)
Nov 04, 2005 58.55 58.76 58.21 58.50 1,348,135 -0.06(-0.10%)
Nov 03, 2005 58.01 58.70 57.50 58.55 1,236,235 +0.75(+1.30%)
Nov 02, 2005 58.34 58.39 57.76 57.80 1,717,791 -0.69(-1.17%)
Nov 01, 2005 58.75 58.88 58.31 58.49 1,641,208 -13.99(-19.30%)
Oct 31, 2005 72.80 72.97 72.26 72.48 1,336,100 +13.73(+23.38%)
Oct 28, 2005 57.64 58.75 57.30 58.75 1,939,114 +1.56(+2.72%)
Oct 27, 2005 57.12 57.69 56.96 57.19 1,532,282 +0.17(+0.30%)
Oct 26, 2005 57.11 57.53 56.93 57.02 1,757,570 -0.09(-0.16%)
Oct 25, 2005 57.29 57.89 56.67 57.11 2,283,119 -0.28(-0.49%)
Oct 24, 2005 57.29 57.62 56.79 57.39 1,516,048 +0.73(+1.28%)
Oct 21, 2005 56.61 56.96 56.15 56.67 1,902,681 +0.66(+1.18%)
Oct 20, 2005 56.21 57.07 55.81 56.00 2,356,480 -0.17(-0.30%)
Oct 19, 2005 54.63 56.25 54.37 56.17 2,873,230 +2.09(+3.86%)
Oct 18, 2005 54.35 55.03 54.04 54.08 2,141,725 -0.20(-0.37%)
Oct 17, 2005 54.79 55.09 53.93 54.28 1,815,565 -0.54(-0.99%)
Oct 14, 2005 54.23 54.99 54.22 54.83 2,032,922 +0.89(+1.65%)
Oct 13, 2005 52.94 53.97 52.94 53.94 1,973,440 +0.84(+1.58%)
Oct 12, 2005 53.06 53.90 52.71 53.10 1,695,238 -0.14(-0.26%)
Oct 11, 2005 53.67 53.78 53.20 53.24 1,292,619 -0.51(-0.95%)
Oct 10, 2005 54.15 54.27 53.74 53.74 1,127,680 -0.73(-1.33%)
Oct 07, 2005 54.59 54.82 54.20 54.47 1,672,560 -0.10(-0.18%)
Oct 06, 2005 54.16 55.08 54.12 54.57 1,549,631 -0.04(-0.07%)
Oct 05, 2005 54.91 55.19 54.49 54.61 1,569,954 -0.31(-0.56%)
Oct 04, 2005 55.76 56.33 54.91 54.91 1,225,330 -0.86(-1.55%)
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.