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 (%)
Feb 28, 2019 63.56 63.83 63.14 63.25 3,000,361 -0.28(-0.44%)
Feb 27, 2019 63.40 63.75 63.05 63.53 3,476,803 +0.28(+0.45%)
Feb 26, 2019 63.42 63.98 62.83 63.25 3,519,785 -0.39(-0.61%)
Feb 25, 2019 64.45 64.61 63.61 63.63 3,844,157 -0.48(-0.75%)
Feb 22, 2019 64.57 64.57 63.84 64.12 3,450,821 -0.38(-0.59%)
Feb 21, 2019 64.49 64.84 64.14 64.50 4,598,759 +0.11(+0.17%)
Feb 20, 2019 63.56 64.53 63.27 64.39 4,706,584 +0.87(+1.37%)
Feb 19, 2019 62.57 63.68 62.19 63.52 4,489,564 +0.51(+0.81%)
Feb 15, 2019 62.63 63.38 62.43 63.01 4,586,383 +1.05(+1.70%)
Feb 14, 2019 62.02 62.13 61.18 61.95 5,034,368 -0.60(-0.96%)
Feb 13, 2019 63.39 63.69 62.50 62.55 5,848,990 -0.88(-1.39%)
Feb 12, 2019 63.14 63.88 63.08 63.43 5,637,156 +0.76(+1.22%)
Feb 11, 2019 62.44 62.85 62.28 62.67 5,270,919 +0.39(+0.62%)
Feb 08, 2019 62.61 62.92 61.77 62.28 9,490,895 -0.34(-0.54%)
Feb 07, 2019 63.56 64.06 60.55 62.62 25,480,668 +5.79(+10.18%)
Feb 06, 2019 57.10 57.59 56.41 56.83 3,013,238 -0.39(-0.68%)
Feb 05, 2019 57.58 57.58 56.61 57.22 3,542,874 -0.29(-0.50%)
Feb 04, 2019 57.43 57.58 57.08 57.51 6,863,666 -0.03(-0.05%)
Feb 01, 2019 57.67 58.09 57.46 57.54 3,975,761 +0.05(+0.08%)
Jan 31, 2019 58.22 58.62 56.99 57.49 7,211,964 -1.16(-1.98%)
Jan 30, 2019 59.46 59.50 58.57 58.65 4,200,999 -0.75(-1.27%)
Jan 29, 2019 59.62 60.00 59.34 59.41 3,654,913 -0.33(-0.55%)
Jan 28, 2019 59.24 59.82 58.58 59.74 4,903,550 -0.15(-0.26%)
Jan 25, 2019 59.73 60.37 59.14 59.89 4,367,581 +0.66(+1.11%)
Jan 24, 2019 58.30 59.44 58.30 59.23 4,924,096 +0.64(+1.09%)
Jan 23, 2019 58.72 59.02 58.13 58.59 3,608,739 +0.19(+0.33%)
Jan 22, 2019 58.27 58.81 57.91 58.40 6,878,407 -0.35(-0.59%)
Jan 18, 2019 59.99 60.11 57.12 58.75 5,724,323 +2.59(+4.62%)
Jan 17, 2019 55.23 56.39 54.85 56.16 5,411,226 +0.66(+1.19%)
Jan 16, 2019 55.05 55.78 54.32 55.50 4,117,021 +1.33(+2.45%)
Jan 15, 2019 54.30 54.54 53.57 54.17 6,091,921 -0.15(-0.27%)
Jan 14, 2019 53.46 54.55 53.27 54.32 5,759,694 +0.36(+0.66%)
Jan 11, 2019 53.15 54.51 52.99 53.96 4,414,194 +0.39(+0.72%)
Jan 10, 2019 53.49 53.89 53.03 53.57 4,483,940 -0.09(-0.16%)
Jan 09, 2019 53.03 54.04 52.75 53.66 4,899,808 +0.66(+1.24%)
Jan 08, 2019 53.21 53.21 52.31 53.00 7,077,239 +0.11(+0.20%)
Jan 07, 2019 51.81 53.41 51.75 52.90 6,232,517 +0.90(+1.73%)
Jan 04, 2019 51.24 52.10 51.04 52.00 4,821,103 +1.75(+3.49%)
Jan 03, 2019 49.92 50.93 49.79 50.24 5,412,737 +0.06(+0.12%)
Jan 02, 2019 48.16 50.23 48.16 50.19 5,411,281 +1.38(+2.84%)
Dec 31, 2018 48.47 48.93 48.02 48.80 4,806,323 +0.64(+1.33%)
Dec 28, 2018 48.08 48.75 47.77 48.16 4,656,872 +0.23(+0.48%)
Dec 27, 2018 46.63 47.95 46.35 47.93 6,324,987 +0.33(+0.69%)
Dec 26, 2018 45.67 47.60 44.56 47.60 6,260,831 +2.23(+4.90%)
Dec 24, 2018 46.44 46.65 45.36 45.38 3,133,417 -1.55(-3.30%)
Dec 21, 2018 46.94 48.03 46.59 46.93 9,141,244 -0.23(-0.49%)
Dec 20, 2018 47.31 48.23 46.61 47.16 7,084,911 -0.64(-1.34%)
Dec 19, 2018 49.03 49.72 47.39 47.80 7,234,638 -1.40(-2.85%)
Dec 18, 2018 50.37 50.77 48.87 49.20 5,225,102 -0.91(-1.82%)
Dec 17, 2018 50.26 51.19 49.85 50.11 5,815,360 -0.38(-0.75%)
Dec 14, 2018 50.70 51.71 50.35 50.49 6,296,704 -0.86(-1.68%)
Dec 13, 2018 53.03 53.14 51.12 51.35 5,566,918 -1.51(-2.86%)
Dec 12, 2018 53.77 53.77 52.15 52.86 5,806,501 +0.12(+0.22%)
Dec 11, 2018 54.46 54.69 52.57 52.74 4,358,714 -1.03(-1.91%)
Dec 10, 2018 54.67 54.95 52.97 53.77 3,630,643 -1.33(-2.41%)
Dec 07, 2018 56.30 56.97 54.89 55.09 3,670,140 -1.45(-2.57%)
Dec 06, 2018 55.68 56.54 54.74 56.54 5,276,005 -0.22(-0.39%)
Dec 04, 2018 59.95 60.18 56.39 56.77 5,008,176 -3.52(-5.84%)
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.