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 (%)
Jul 29, 2011 23.00 23.59 22.92 23.22 5,010,382 -0.12(-0.53%)
Jul 28, 2011 23.40 23.68 23.29 23.35 4,675,028 -0.03(-0.12%)
Jul 27, 2011 24.10 24.11 23.31 23.37 6,608,060 -0.87(-3.60%)
Jul 26, 2011 24.47 24.53 24.09 24.25 4,605,532 -0.23(-0.93%)
Jul 25, 2011 24.26 24.59 24.07 24.47 4,809,275 -0.13(-0.54%)
Jul 22, 2011 24.61 24.95 24.02 24.61 7,320,214 +0.21(+0.85%)
Jul 21, 2011 23.88 24.58 23.83 24.40 7,049,927 +0.78(+3.29%)
Jul 20, 2011 23.29 23.83 23.26 23.62 4,956,599 +0.38(+1.63%)
Jul 19, 2011 22.87 23.26 22.73 23.24 4,727,545 +0.53(+2.34%)
Jul 18, 2011 23.23 23.28 22.53 22.71 4,887,524 -0.65(-2.80%)
Jul 15, 2011 23.53 23.55 23.11 23.36 5,988,288 +0.00(+0.00%)
Jul 14, 2011 23.96 24.00 23.32 23.36 7,305,766 -0.45(-1.87%)
Jul 13, 2011 23.77 24.02 23.47 23.81 5,754,383 +0.16(+0.68%)
Jul 12, 2011 23.44 24.04 23.44 23.65 5,256,625 +0.09(+0.36%)
Jul 11, 2011 23.93 23.99 23.48 23.56 3,665,907 -0.78(-3.19%)
Jul 08, 2011 24.51 24.59 24.11 24.34 3,946,529 -0.56(-2.25%)
Jul 07, 2011 24.71 25.06 24.64 24.90 5,879,561 +0.48(+1.98%)
Jul 06, 2011 24.43 24.46 23.91 24.42 7,307,664 -0.11(-0.46%)
Jul 05, 2011 25.03 25.03 24.22 24.53 4,508,511 -0.51(-2.04%)
Jul 01, 2011 24.36 25.15 24.36 25.04 4,166,302 +0.58(+2.36%)
Jun 30, 2011 24.41 24.59 24.26 24.46 4,537,195 +0.09(+0.35%)
Jun 29, 2011 23.92 24.41 23.79 24.38 6,615,126 +0.66(+2.80%)
Jun 28, 2011 23.95 23.98 23.42 23.72 5,385,705 -0.12(-0.52%)
Jun 27, 2011 23.71 24.03 23.63 23.84 5,886,627 +0.13(+0.56%)
Jun 24, 2011 23.80 23.89 23.36 23.71 4,455,993 -0.03(-0.12%)
Jun 23, 2011 23.84 24.03 23.56 23.73 8,441,963 -0.34(-1.42%)
Jun 22, 2011 24.54 24.73 24.08 24.08 6,586,231 -0.48(-1.97%)
Jun 21, 2011 24.72 24.81 24.53 24.56 6,776,160 -0.03(-0.12%)
Jun 20, 2011 24.66 24.99 24.46 24.59 5,057,521 -0.24(-0.96%)
Jun 17, 2011 24.32 24.83 24.17 24.83 8,205,844 +0.75(+3.11%)
Jun 16, 2011 24.11 24.37 23.83 24.08 5,999,677 -0.02(-0.08%)
Jun 15, 2011 24.34 24.54 23.84 24.10 5,652,617 -0.51(-2.08%)
Jun 14, 2011 24.50 24.78 24.30 24.61 5,649,770 +0.41(+1.68%)
Jun 13, 2011 24.02 24.23 23.73 24.20 4,213,546 +0.32(+1.35%)
Jun 10, 2011 23.80 24.13 23.50 23.88 5,842,335 -0.33(-1.37%)
Jun 09, 2011 23.89 24.40 23.75 24.21 4,850,614 +0.38(+1.59%)
Jun 08, 2011 24.08 24.39 23.78 23.83 4,590,240 -0.31(-1.30%)
Jun 07, 2011 24.25 24.62 24.13 24.14 4,182,015 +0.07(+0.28%)
Jun 06, 2011 24.37 24.56 23.99 24.08 6,251,193 -0.44(-1.78%)
Jun 03, 2011 24.49 25.09 24.34 24.51 7,123,641 -0.42(-1.67%)
Jun 02, 2011 24.92 25.15 24.59 24.93 7,699,016 -0.03(-0.11%)
Jun 01, 2011 26.48 26.49 24.82 24.96 10,620,606 -1.72(-6.43%)
May 31, 2011 26.82 26.86 26.34 26.67 4,918,212 +0.13(+0.50%)
May 27, 2011 26.25 26.59 26.19 26.54 2,898,705 +0.40(+1.52%)
May 26, 2011 25.82 26.16 25.72 26.14 3,111,802 +0.21(+0.80%)
May 25, 2011 25.54 26.03 25.52 25.93 3,589,170 +0.24(+0.92%)
May 24, 2011 25.86 25.94 25.54 25.70 4,088,691 -0.09(-0.33%)
May 23, 2011 26.11 26.26 25.68 25.78 4,546,225 -0.65(-2.47%)
May 20, 2011 27.16 27.35 26.43 26.44 5,574,596 -0.83(-3.06%)
May 19, 2011 27.26 27.35 26.94 27.27 3,475,973 +0.17(+0.63%)
May 18, 2011 26.84 27.25 26.70 27.10 4,145,553 +0.27(+1.02%)
May 17, 2011 26.09 26.84 26.09 26.83 4,837,709 +0.60(+2.28%)
May 16, 2011 25.94 26.59 25.88 26.23 6,591,151 +0.19(+0.73%)
May 13, 2011 26.64 26.68 25.95 26.04 4,187,118 -0.60(-2.24%)
May 12, 2011 26.79 26.87 26.11 26.64 6,746,335 -0.20(-0.74%)
May 11, 2011 26.96 27.11 26.75 26.84 3,859,977 -0.25(-0.91%)
May 10, 2011 26.75 27.29 26.69 27.08 5,236,377 +0.36(+1.35%)
May 09, 2011 26.67 26.93 26.46 26.72 4,030,141 +0.02(+0.07%)
May 06, 2011 26.96 26.99 26.62 26.70 5,587,678 +0.14(+0.54%)
May 05, 2011 26.78 26.86 26.38 26.56 5,420,783 -0.42(-1.55%)
May 04, 2011 27.03 27.06 26.66 26.98 5,415,403 -0.11(-0.42%)
May 03, 2011 26.73 27.12 26.65 27.09 6,075,806 +0.25(+0.92%)
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.