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 (%)
Mar 31, 2006 60.66 60.93 59.84 59.93 1,581,761 -1.00(-1.64%)
Mar 30, 2006 61.11 61.20 60.58 60.93 1,059,183 +0.02(+0.03%)
Mar 29, 2006 61.76 61.80 60.83 60.91 1,531,382 -0.46(-0.75%)
Mar 28, 2006 61.14 61.45 60.97 61.37 900,605 -13.49(-18.02%)
Mar 27, 2006 74.58 74.96 74.37 74.86 738,300 +13.47(+21.93%)
Mar 24, 2006 61.57 61.81 61.25 61.39 1,329,621 -0.48(-0.78%)
Mar 23, 2006 61.62 61.89 61.48 61.88 1,532,236 +0.11(+0.19%)
Mar 22, 2006 62.40 62.47 61.70 61.76 2,215,100 -0.85(-1.36%)
Mar 21, 2006 62.92 62.92 62.06 62.62 2,392,708 -13.76(-18.02%)
Mar 20, 2006 76.75 76.75 75.70 76.38 1,961,500 +14.67(+23.77%)
Mar 17, 2006 61.48 61.94 61.40 61.71 2,505,421 +0.57(+0.94%)
Mar 16, 2006 61.06 61.18 60.66 61.14 1,422,816 +0.26(+0.43%)
Mar 15, 2006 60.06 60.98 59.93 60.88 1,686,423 +0.83(+1.38%)
Mar 14, 2006 59.84 60.42 59.76 60.05 1,553,583 -13.20(-18.02%)
Mar 13, 2006 73.00 73.70 72.90 73.25 1,273,600 +14.28(+24.22%)
Mar 10, 2006 59.39 59.63 58.97 58.97 999,167 -0.42(-0.70%)
Mar 09, 2006 58.89 59.55 58.77 59.38 1,173,482 +0.36(+0.61%)
Mar 08, 2006 58.57 59.07 58.38 59.02 1,088,825 +0.43(+0.74%)
Mar 07, 2006 58.92 58.92 58.47 58.59 1,069,430 -12.95(-18.10%)
Mar 06, 2006 71.87 71.87 71.32 71.54 771,200 +12.33(+20.82%)
Mar 03, 2006 59.30 59.38 59.11 59.21 1,276,558 -0.20(-0.34%)
Mar 02, 2006 59.35 59.64 59.24 59.42 1,286,805 +0.09(+0.15%)
Mar 01, 2006 59.52 59.79 58.79 59.33 2,073,355 -0.36(-0.60%)
Feb 28, 2006 59.68 60.21 59.48 59.69 1,711,796 -13.12(-18.02%)
Feb 27, 2006 72.80 73.45 72.56 72.81 1,403,300 +13.59(+22.96%)
Feb 24, 2006 58.98 59.87 58.98 59.22 1,571,443 +0.02(+0.04%)
Feb 23, 2006 57.60 59.35 57.58 59.19 1,998,900 +1.63(+2.84%)
Feb 22, 2006 57.88 58.03 57.46 57.56 950,123 -13.24(-18.71%)
Feb 21, 2006 71.20 71.38 70.68 70.80 772,400 +12.68(+21.82%)
Feb 17, 2006 57.74 58.21 57.52 58.12 1,345,967 +0.28(+0.49%)
Feb 16, 2006 57.64 58.20 57.51 57.83 2,035,188 +0.09(+0.15%)
Feb 15, 2006 57.23 58.45 57.12 57.74 2,137,531 +0.51(+0.89%)
Feb 14, 2006 56.91 57.29 56.91 57.23 1,393,571 -13.17(-18.71%)
Feb 13, 2006 70.00 70.47 70.00 70.40 1,132,900 +13.14(+22.96%)
Feb 10, 2006 57.17 57.71 56.91 57.26 1,304,636 +0.06(+0.10%)
Feb 09, 2006 56.84 57.70 56.69 57.20 1,069,688 +0.23(+0.40%)
Feb 08, 2006 57.17 57.43 56.81 56.97 1,693,222 -0.39(-0.68%)
Feb 07, 2006 56.97 57.42 56.75 57.36 1,075,223 -13.20(-18.71%)
Feb 06, 2006 70.08 70.63 69.81 70.56 874,100 +13.17(+22.96%)
Feb 03, 2006 57.39 57.51 57.07 57.39 1,712,165 -0.33(-0.58%)
Feb 02, 2006 57.72 57.99 57.19 57.72 2,076,519 -0.37(-0.63%)
Feb 01, 2006 58.33 58.44 57.94 58.09 2,000,130 -0.24(-0.42%)
Jan 31, 2006 58.13 58.43 57.84 58.33 1,592,231 -13.42(-18.71%)
Jan 30, 2006 71.50 71.88 71.15 71.75 1,294,400 +13.50(+23.18%)
Jan 27, 2006 58.09 58.52 57.98 58.25 1,559,142 +0.73(+1.27%)
Jan 26, 2006 57.84 57.91 57.39 57.52 1,012,243 -0.22(-0.38%)
Jan 25, 2006 57.64 58.25 57.56 57.74 1,203,645 +0.10(+0.17%)
Jan 24, 2006 57.26 57.87 57.09 57.64 1,697,404 -13.26(-18.71%)
Jan 23, 2006 70.43 71.19 70.23 70.90 1,379,900 +12.23(+20.84%)
Jan 20, 2006 59.53 59.53 58.41 58.67 1,412,884 -0.89(-1.50%)
Jan 19, 2006 59.74 60.17 59.26 59.56 1,820,783 -0.38(-0.64%)
Jan 18, 2006 59.91 59.98 59.53 59.95 1,498,621 -13.79(-18.71%)
Jan 17, 2006 73.69 73.78 73.23 73.74 1,218,300 +13.68(+22.78%)
Jan 13, 2006 60.54 60.57 60.06 60.06 1,181,995 -0.76(-1.24%)
Jan 12, 2006 60.96 60.96 60.48 60.82 823,916 -0.11(-0.17%)
Jan 11, 2006 60.87 60.96 60.49 60.92 893,170 +0.04(+0.07%)
Jan 10, 2006 60.71 61.17 60.61 60.88 1,027,250 -14.01(-18.71%)
Jan 09, 2006 74.68 75.25 74.55 74.89 835,100 +14.12(+23.24%)
Jan 06, 2006 60.73 60.81 60.04 60.77 1,619,662 -0.06(-0.09%)
Jan 05, 2006 60.04 60.82 59.91 60.82 1,982,171 +0.64(+1.07%)
Jan 04, 2006 59.35 60.26 58.72 60.18 1,464,056 -13.85(-18.71%)
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.