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 (%)
Dec 31, 2004 48.93 49.05 48.79 49.02 923,592 +0.09(+0.18%)
Dec 30, 2004 49.05 49.11 48.84 48.93 735,944 -0.19(-0.38%)
Dec 29, 2004 48.73 49.12 48.69 49.12 936,877 +0.46(+0.95%)
Dec 28, 2004 49.23 49.27 48.60 48.65 1,025,039 -13.04(-21.13%)
Dec 27, 2004 62.42 62.47 61.62 61.69 809,158 +12.88(+26.40%)
Dec 23, 2004 48.95 49.12 48.67 48.81 1,186,268 -0.07(-0.15%)
Dec 22, 2004 48.29 48.99 48.18 48.88 1,357,459 +0.92(+1.92%)
Dec 21, 2004 48.36 48.51 47.88 47.96 1,134,487 -12.85(-21.13%)
Dec 20, 2004 61.31 61.50 60.71 60.81 895,003 +12.55(+26.01%)
Dec 17, 2004 48.55 48.63 47.94 48.26 1,551,749 -0.19(-0.40%)
Dec 16, 2004 48.39 48.84 48.32 48.45 1,841,901 +0.26(+0.54%)
Dec 15, 2004 48.42 48.59 48.08 48.19 1,302,963 -0.13(-0.27%)
Dec 14, 2004 48.46 48.49 48.02 48.32 1,016,434 -12.95(-21.13%)
Dec 13, 2004 61.45 61.48 60.88 61.27 802,133 +13.47(+28.18%)
Dec 10, 2004 47.38 47.98 47.15 47.80 1,428,714 +0.42(+0.89%)
Dec 09, 2004 47.30 47.46 47.18 47.38 974,315 +0.17(+0.35%)
Dec 08, 2004 47.40 47.53 47.19 47.21 1,592,057 -0.20(-0.42%)
Dec 07, 2004 47.45 47.50 47.12 47.41 1,424,185 -12.70(-21.13%)
Dec 06, 2004 60.16 60.23 59.75 60.11 1,130,869 +12.10(+25.20%)
Dec 03, 2004 48.16 48.42 47.96 48.01 1,384,030 -0.21(-0.44%)
Dec 02, 2004 47.33 48.22 47.28 48.22 1,191,853 +0.99(+2.10%)
Dec 01, 2004 47.30 47.44 47.08 47.23 1,479,438 -0.31(-0.65%)
Nov 30, 2004 47.36 47.73 47.06 47.54 1,421,619 -12.74(-21.13%)
Nov 29, 2004 60.05 60.52 59.67 60.28 1,121,463 -0.11(-0.18%)
Nov 26, 2004 60.65 60.95 60.39 60.39 327,306 +12.89(+27.15%)
Nov 25, 2004 47.16 47.69 47.16 47.49 1,374,567 +0.34(+0.73%)
Nov 24, 2004 46.70 47.16 46.51 47.15 1,421,541 +0.47(+1.01%)
Nov 23, 2004 46.31 46.86 46.21 46.68 1,160,674 -12.92(-21.68%)
Nov 22, 2004 59.13 59.83 59.00 59.60 909,053 +12.62(+26.86%)
Nov 19, 2004 47.49 47.56 46.84 46.98 1,557,448 -0.45(-0.94%)
Nov 18, 2004 47.76 48.02 47.37 47.43 1,568,393 -0.25(-0.52%)
Nov 17, 2004 47.79 47.86 47.59 47.68 1,721,782 -0.28(-0.58%)
Nov 16, 2004 48.07 48.08 47.80 47.95 1,316,951 -13.27(-21.68%)
Nov 15, 2004 61.38 61.39 61.03 61.23 1,031,450 +13.17(+27.40%)
Nov 12, 2004 47.11 48.11 46.91 48.06 3,079,628 +0.93(+1.97%)
Nov 11, 2004 47.31 47.40 46.55 47.13 2,363,763 -0.25(-0.53%)
Nov 10, 2004 47.69 47.79 47.13 47.38 1,217,378 -0.27(-0.57%)
Nov 09, 2004 47.66 47.69 47.36 47.65 971,105 -13.19(-21.68%)
Nov 08, 2004 60.86 60.89 60.47 60.84 760,580 +13.08(+27.40%)
Nov 05, 2004 46.80 47.76 46.64 47.76 2,654,883 +0.99(+2.12%)
Nov 04, 2004 46.69 46.95 46.58 46.76 1,924,120 +0.52(+1.12%)
Nov 03, 2004 46.11 46.28 46.04 46.24 4,138,449 +0.20(+0.43%)
Nov 02, 2004 46.32 46.41 46.01 46.05 2,401,617 -12.75(-21.68%)
Nov 01, 2004 59.14 59.25 58.74 58.79 1,881,924 +12.50(+26.99%)
Oct 29, 2004 46.12 46.34 45.91 46.30 1,872,281 +0.24(+0.53%)
Oct 28, 2004 45.72 46.05 45.62 46.05 1,600,925 +0.35(+0.76%)
Oct 27, 2004 45.31 45.95 45.07 45.70 1,491,623 +0.39(+0.87%)
Oct 26, 2004 44.67 45.50 44.51 45.31 1,899,190 +0.88(+1.98%)
Oct 25, 2004 44.47 44.65 44.09 44.43 1,109,899 -0.04(-0.09%)
Oct 22, 2004 45.02 45.03 44.42 44.47 1,809,954 -0.55(-1.21%)
Oct 21, 2004 45.09 45.54 44.65 45.01 2,142,118 +0.11(+0.25%)
Oct 20, 2004 44.80 44.97 44.35 44.90 1,900,558 +0.11(+0.24%)
Oct 19, 2004 45.75 45.75 44.80 44.80 1,633,002 -0.84(-1.84%)
Oct 18, 2004 45.17 45.64 45.06 45.64 1,175,117 +0.47(+1.05%)
Oct 15, 2004 45.13 45.59 44.93 45.16 1,964,254 +0.14(+0.31%)
Oct 14, 2004 45.75 45.76 44.94 45.03 1,802,809 -0.68(-1.50%)
Oct 13, 2004 45.49 45.82 45.38 45.71 2,383,221 +0.36(+0.78%)
Oct 12, 2004 45.36 45.41 45.06 45.36 2,049,689 -0.03(-0.07%)
Oct 11, 2004 45.32 45.87 45.19 45.39 4,024,130 -0.51(-1.12%)
Oct 08, 2004 46.01 46.09 45.83 45.90 1,089,225 -0.11(-0.24%)
Oct 07, 2004 46.01 46.21 45.96 46.01 1,196,247 -0.20(-0.44%)
Oct 06, 2004 46.11 46.26 45.98 46.22 1,567,329 +0.07(+0.14%)
Oct 05, 2004 45.97 46.19 45.91 46.15 3,631,613 -0.19(-0.41%)
Oct 04, 2004 46.86 46.86 46.14 46.34 3,320,124 -0.52(-1.11%)
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.