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 64.48 64.48 64.48 0 +1.40(+2.22%)
Mar 28, 2018 63.29 63.75 62.38 63.08 2,927,100 -0.12(-0.19%)
Mar 27, 2018 65.16 65.39 62.67 63.20 2,761,718 -1.64(-2.53%)
Mar 26, 2018 63.76 65.08 63.31 64.84 3,150,482 +2.32(+3.71%)
Mar 23, 2018 64.99 65.29 62.36 62.52 3,580,768 -2.30(-3.55%)
Mar 22, 2018 66.43 66.74 64.55 64.82 3,263,168 -2.34(-3.49%)
Mar 21, 2018 67.21 67.90 66.52 67.16 1,896,688 +0.19(+0.28%)
Mar 20, 2018 67.71 68.01 66.87 66.97 1,926,630 -0.36(-0.53%)
Mar 19, 2018 67.87 66.48 67.33 2,099,031 -0.45(-0.67%)
Mar 16, 2018 67.56 68.63 67.28 67.79 5,548,196 +0.38(+0.56%)
Mar 15, 2018 67.62 67.67 66.81 67.41 1,828,041 +0.07(+0.10%)
Mar 14, 2018 68.72 68.73 67.00 67.34 3,054,329 -1.15(-1.67%)
Mar 13, 2018 69.28 69.33 68.26 68.49 3,332,268 -0.29(-0.43%)
Mar 12, 2018 68.90 69.53 68.60 68.78 2,714,526 -0.26(-0.37%)
Mar 09, 2018 68.14 69.06 67.80 69.04 1,957,647 +1.45(+2.15%)
Mar 08, 2018 68.01 68.19 66.70 67.59 1,805,107 -0.14(-0.21%)
Mar 07, 2018 67.95 67.73 1,931,041 +0.38(+0.56%)
Mar 06, 2018 67.14 67.53 66.40 67.35 2,226,179 +0.38(+0.57%)
Mar 05, 2018 65.29 67.20 64.95 66.97 2,392,709 +1.00(+1.51%)
Mar 02, 2018 65.08 66.19 64.00 65.98 2,951,613 +0.50(+0.77%)
Mar 01, 2018 66.37 66.64 64.81 65.47 3,553,071 -0.71(-1.07%)
Feb 28, 2018 67.44 67.86 66.14 66.19 3,466,244 -0.69(-1.03%)
Feb 27, 2018 68.02 68.72 66.84 66.88 3,119,429 -0.98(-1.44%)
Feb 26, 2018 67.65 67.92 66.88 67.85 2,111,976 +0.67(+1.00%)
Feb 23, 2018 66.45 67.23 66.10 67.18 2,134,333 +0.90(+1.35%)
Feb 22, 2018 66.11 66.29 2,695,600 -1.05(-1.55%)
Feb 21, 2018 67.44 68.44 67.31 67.34 3,850,527 -0.07(-0.10%)
Feb 20, 2018 66.75 67.62 66.72 67.40 4,923,060 +0.35(+0.52%)
Feb 16, 2018 67.05 67.05 67.05 0 +0.49(+0.74%)
Feb 15, 2018 66.96 65.93 66.56 2,969,239 +0.53(+0.80%)
Feb 14, 2018 63.89 66.24 63.88 66.03 3,193,152 +2.03(+3.17%)
Feb 13, 2018 63.19 64.10 62.89 64.01 3,170,178 +0.31(+0.49%)
Feb 12, 2018 64.16 65.03 63.49 63.70 4,309,110 +0.10(+0.16%)
Feb 09, 2018 63.10 64.03 61.07 63.59 4,841,214 +1.58(+2.55%)
Feb 08, 2018 65.28 65.31 61.99 62.01 4,093,217 -3.03(-4.65%)
Feb 07, 2018 64.06 66.36 63.95 65.04 6,736,104 +0.55(+0.85%)
Feb 06, 2018 61.10 64.87 60.62 64.49 6,387,224 +1.22(+1.92%)
Feb 05, 2018 64.71 65.21 62.16 63.27 5,717,081 -2.21(-3.37%)
Feb 02, 2018 67.03 67.60 65.41 65.48 5,087,047 -1.82(-2.70%)
Feb 01, 2018 66.52 67.34 66.09 67.30 3,566,861 +0.67(+1.00%)
Jan 31, 2018 66.71 67.19 66.46 66.63 3,016,991 +0.18(+0.27%)
Jan 30, 2018 66.28 66.73 66.27 66.45 3,113,764 -0.22(-0.33%)
Jan 29, 2018 67.05 67.91 66.66 66.67 3,086,442 -0.60(-0.90%)
Jan 26, 2018 66.62 67.29 66.44 67.27 2,518,585 +0.74(+1.10%)
Jan 25, 2018 67.19 67.20 66.30 66.53 2,989,798 -0.57(-0.84%)
Jan 24, 2018 66.70 67.25 66.19 67.10 3,475,843 +0.83(+1.25%)
Jan 23, 2018 65.49 66.57 65.45 66.27 3,729,301 +0.41(+0.63%)
Jan 22, 2018 64.82 65.86 64.76 65.86 3,966,528 +1.23(+1.90%)
Jan 19, 2018 64.13 64.79 63.04 64.63 5,413,583 +0.60(+0.94%)
Jan 18, 2018 64.36 64.68 63.91 64.03 3,949,762 -0.39(-0.60%)
Jan 17, 2018 64.67 64.72 63.60 64.41 4,656,658 +0.05(+0.07%)
Jan 16, 2018 65.27 65.55 64.12 64.37 2,629,263 -0.56(-0.86%)
Jan 12, 2018 64.92 64.92 64.92 0 +0.97(+1.52%)
Jan 11, 2018 64.22 64.24 63.59 63.95 4,423,105 +0.15(+0.24%)
Jan 10, 2018 63.26 64.67 63.09 63.80 3,474,506 +0.71(+1.12%)
Jan 09, 2018 62.76 63.77 62.71 63.09 3,477,636 +0.57(+0.90%)
Jan 08, 2018 62.53 62.79 61.77 62.53 4,583,733 +0.41(+0.67%)
Jan 05, 2018 62.31 62.56 61.40 62.11 5,059,709 +0.05(+0.08%)
Jan 04, 2018 62.14 63.16 61.66 62.07 6,181,635 +0.17(+0.27%)
Jan 03, 2018 61.08 61.92 60.93 61.90 5,008,955 +0.77(+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.