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, 2011 27.55 27.65 27.10 27.34 6,321,927 -0.35(-1.27%)
Mar 30, 2011 27.88 27.91 27.30 27.69 8,288,891 -0.10(-0.37%)
Mar 29, 2011 27.54 27.90 27.48 27.79 5,280,686 +0.21(+0.76%)
Mar 28, 2011 27.69 28.01 27.53 27.58 5,311,490 -0.10(-0.38%)
Mar 25, 2011 27.66 27.93 27.39 27.69 5,169,599 +0.09(+0.34%)
Mar 24, 2011 27.64 27.64 27.02 27.59 4,937,825 +0.14(+0.52%)
Mar 23, 2011 27.51 27.61 26.98 27.45 7,285,523 -0.20(-0.72%)
Mar 22, 2011 28.02 28.02 27.43 27.65 10,741,663 -0.22(-0.78%)
Mar 21, 2011 28.66 28.86 27.70 27.87 37,911,412 -0.18(-0.64%)
Mar 18, 2011 27.30 28.66 26.85 28.05 19,273,722 +1.27(+4.74%)
Mar 17, 2011 26.92 26.98 26.42 26.78 6,948,992 +0.27(+1.00%)
Mar 16, 2011 26.86 27.08 26.40 26.51 6,229,618 -0.42(-1.55%)
Mar 15, 2011 26.29 27.10 26.11 26.93 6,284,159 -0.23(-0.84%)
Mar 14, 2011 27.22 27.35 26.77 27.16 3,020,338 +0.07(+0.24%)
Mar 11, 2011 27.55 27.57 26.95 27.09 5,613,419 -0.78(-2.79%)
Mar 10, 2011 28.20 28.36 27.84 27.87 4,619,123 -0.50(-1.77%)
Mar 09, 2011 27.58 28.46 27.46 28.37 4,513,944 +0.98(+3.56%)
Mar 08, 2011 27.89 28.01 27.18 27.39 4,459,403 -1.51(-5.21%)
Mar 07, 2011 29.42 29.55 28.67 28.90 4,231,108 +0.33(+1.16%)
Mar 04, 2011 28.18 28.67 28.18 28.57 3,765,347 +0.73(+2.62%)
Mar 03, 2011 27.86 28.28 27.63 27.84 3,064,118 -0.04(-0.14%)
Mar 02, 2011 28.81 28.81 27.84 27.88 5,230,575 -0.72(-2.52%)
Mar 01, 2011 29.34 29.41 28.53 28.60 5,022,432 -1.57(-5.21%)
Feb 28, 2011 30.95 31.03 30.10 30.17 4,760,709 +1.79(+6.31%)
Feb 25, 2011 28.91 29.04 28.15 28.38 5,828,735 -0.64(-2.19%)
Feb 24, 2011 28.99 29.31 28.36 29.02 4,632,135 +0.05(+0.16%)
Feb 23, 2011 29.50 29.64 28.81 28.97 5,410,524 -1.60(-5.24%)
Feb 22, 2011 31.13 31.28 30.39 30.57 5,126,974 +0.58(+1.93%)
Feb 18, 2011 30.38 30.47 29.96 29.99 4,360,817 -0.66(-2.16%)
Feb 17, 2011 31.04 31.19 30.49 30.65 4,757,082 -0.23(-0.74%)
Feb 16, 2011 30.52 31.40 30.47 30.88 6,210,969 +0.23(+0.74%)
Feb 15, 2011 30.75 30.85 30.43 30.65 3,145,322 -1.70(-5.24%)
Feb 14, 2011 32.45 32.56 32.11 32.35 2,980,779 +2.42(+8.07%)
Feb 11, 2011 30.08 30.43 29.59 29.93 4,888,151 -0.36(-1.19%)
Feb 10, 2011 30.36 30.89 30.09 30.29 5,382,242 -0.28(-0.93%)
Feb 09, 2011 30.20 30.58 29.87 30.58 3,938,064 +0.39(+1.29%)
Feb 08, 2011 30.02 30.50 29.94 30.19 4,196,507 -1.67(-5.24%)
Feb 07, 2011 31.68 32.19 31.60 31.86 3,976,504 +2.00(+6.70%)
Feb 04, 2011 29.09 29.93 28.96 29.86 5,021,646 +0.68(+2.34%)
Feb 03, 2011 29.51 29.59 28.79 29.18 5,253,390 -0.49(-1.66%)
Feb 02, 2011 29.06 29.97 29.01 29.67 7,825,051 +0.83(+2.89%)
Feb 01, 2011 28.12 28.92 27.96 28.84 6,148,601 -1.59(-5.24%)
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%)
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.