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 29, 2018 68.04 68.04 68.04 0 +1.48(+2.22%)
Mar 28, 2018 66.78 67.27 65.82 66.56 2,773,937 -0.13(-0.19%)
Mar 27, 2018 68.76 69.00 66.13 66.69 2,617,209 -1.73(-2.53%)
Mar 26, 2018 67.28 68.67 66.81 68.42 2,985,630 +2.45(+3.71%)
Mar 23, 2018 68.58 68.90 65.80 65.97 3,393,401 -2.43(-3.55%)
Mar 22, 2018 70.10 70.42 68.11 68.40 3,092,420 -2.47(-3.49%)
Mar 21, 2018 70.92 71.65 70.19 70.87 1,797,442 +0.20(+0.28%)
Mar 20, 2018 71.45 71.76 70.56 70.67 1,825,818 -0.38(-0.53%)
Mar 19, 2018 71.62 70.15 71.05 1,989,197 -0.48(-0.67%)
Mar 16, 2018 71.29 72.42 71.00 71.53 5,257,881 +0.40(+0.56%)
Mar 15, 2018 71.35 71.41 70.50 71.13 1,732,387 +0.07(+0.10%)
Mar 14, 2018 72.51 72.53 70.69 71.06 2,894,508 -1.21(-1.67%)
Mar 13, 2018 73.11 73.16 72.03 72.27 3,157,904 -0.31(-0.43%)
Mar 12, 2018 72.70 73.37 72.39 72.58 2,572,486 -0.27(-0.37%)
Mar 09, 2018 71.90 72.87 71.54 72.85 1,855,212 +1.53(+2.15%)
Mar 08, 2018 71.76 71.95 70.38 71.32 1,710,653 -0.15(-0.21%)
Mar 07, 2018 71.70 71.47 1,829,998 +0.40(+0.56%)
Mar 06, 2018 70.85 71.26 70.07 71.07 2,109,692 +0.40(+0.57%)
Mar 05, 2018 68.90 70.91 68.54 70.67 2,267,508 +1.05(+1.51%)
Mar 02, 2018 68.67 69.84 67.53 69.62 2,797,167 +0.53(+0.77%)
Mar 01, 2018 70.03 70.32 68.39 69.09 3,367,153 -0.75(-1.07%)
Feb 28, 2018 71.16 71.61 69.79 69.84 3,284,870 -0.73(-1.03%)
Feb 27, 2018 71.78 72.51 70.53 70.57 2,956,202 -1.43(-1.99%)
Feb 26, 2018 71.78 72.07 70.97 72.00 1,990,346 +0.71(+1.00%)
Feb 23, 2018 70.51 71.34 70.14 71.29 2,011,415 +0.95(+1.35%)
Feb 22, 2018 70.15 70.34 2,540,358 -1.11(-1.55%)
Feb 21, 2018 71.56 72.62 71.42 71.45 3,628,772 -0.07(-0.10%)
Feb 20, 2018 70.83 71.75 70.80 71.52 4,639,537 +0.37(+0.52%)
Feb 16, 2018 71.15 71.15 71.15 0 +0.52(+0.74%)
Feb 15, 2018 71.05 69.96 70.63 2,798,238 +0.56(+0.80%)
Feb 14, 2018 67.79 70.29 67.78 70.07 3,009,256 +2.15(+3.17%)
Feb 13, 2018 67.05 68.02 66.73 67.92 2,987,605 +0.33(+0.49%)
Feb 12, 2018 68.08 69.00 67.37 67.59 4,060,945 +0.11(+0.16%)
Feb 09, 2018 66.96 67.94 64.80 67.48 4,562,404 +1.68(+2.55%)
Feb 08, 2018 69.27 69.30 65.78 65.80 3,857,485 -3.21(-4.65%)
Feb 07, 2018 67.98 70.42 67.86 69.01 6,348,166 +0.58(+0.85%)
Feb 06, 2018 64.83 68.83 64.32 68.43 6,019,378 +1.29(+1.92%)
Feb 05, 2018 68.66 69.19 65.96 67.14 5,387,829 -2.34(-3.37%)
Feb 02, 2018 71.13 71.73 69.41 69.48 4,794,080 -1.93(-2.70%)
Feb 01, 2018 70.58 71.45 70.13 71.41 3,361,443 +0.71(+1.00%)
Jan 31, 2018 70.79 71.30 70.52 70.70 2,843,240 +0.19(+0.27%)
Jan 30, 2018 70.33 70.81 70.32 70.51 2,934,440 -0.23(-0.33%)
Jan 29, 2018 71.15 72.06 70.73 70.74 2,908,691 -0.64(-0.90%)
Jan 26, 2018 70.69 71.41 70.50 71.38 2,373,538 +0.78(+1.10%)
Jan 25, 2018 71.30 71.31 70.35 70.60 2,817,613 -0.60(-0.84%)
Jan 24, 2018 70.78 71.36 70.23 71.20 3,275,666 +0.88(+1.25%)
Jan 23, 2018 69.49 70.64 69.45 70.32 3,514,528 +0.44(+0.63%)
Jan 22, 2018 68.78 69.88 68.72 69.88 3,738,092 +1.30(+1.90%)
Jan 19, 2018 68.05 68.75 66.89 68.58 5,101,810 +0.64(+0.94%)
Jan 18, 2018 68.29 68.63 67.82 67.94 3,722,292 -0.41(-0.60%)
Jan 17, 2018 68.62 68.68 67.49 68.35 4,388,477 +0.05(+0.07%)
Jan 16, 2018 69.26 69.56 68.04 68.30 2,477,842 -0.59(-0.86%)
Jan 12, 2018 68.89 68.89 68.89 0 +1.03(+1.52%)
Jan 11, 2018 68.14 68.17 67.47 67.86 4,168,375 +0.16(+0.24%)
Jan 10, 2018 67.13 68.62 66.95 67.70 3,274,406 +0.75(+1.12%)
Jan 09, 2018 66.59 67.67 66.54 66.95 3,277,356 +0.60(+0.90%)
Jan 08, 2018 66.35 66.63 65.54 66.35 4,319,752 +0.44(+0.67%)
Jan 05, 2018 66.12 66.38 65.15 65.91 4,768,316 +0.05(+0.08%)
Jan 04, 2018 65.94 67.02 65.43 65.86 5,825,629 +0.18(+0.27%)
Jan 03, 2018 64.81 65.70 64.65 65.68 4,720,485 +0.82(+1.26%)
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.