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 29, 2016 31.16 31.16 30.06 30.06 7,593,129 -1.23(-3.94%)
Feb 26, 2016 30.96 31.71 30.78 31.29 4,302,176 +0.67(+2.19%)
Feb 25, 2016 30.45 30.85 30.45 30.62 4,317,902 +0.34(+1.14%)
Feb 24, 2016 29.95 30.33 29.39 30.27 5,350,317 -0.15(-0.51%)
Feb 23, 2016 31.17 31.37 30.23 30.43 4,134,421 -0.92(-2.93%)
Feb 22, 2016 31.06 31.42 31.01 31.34 4,028,985 +0.63(+2.05%)
Feb 19, 2016 30.39 30.79 30.18 30.72 4,109,846 +0.23(+0.77%)
Feb 18, 2016 31.11 31.30 30.23 30.48 6,079,224 -0.49(-1.57%)
Feb 17, 2016 31.29 31.60 30.88 30.97 4,450,066 +0.13(+0.41%)
Feb 16, 2016 30.72 31.31 30.27 30.84 5,304,363 +0.68(+2.27%)
Feb 12, 2016 28.97 30.16 30.16 30.16 6,119,050 +1.95(+6.92%)
Feb 11, 2016 28.57 29.07 27.94 28.21 7,697,934 -1.33(-4.51%)
Feb 10, 2016 30.16 30.45 29.54 29.54 5,553,053 -0.29(-0.96%)
Feb 09, 2016 28.69 30.08 28.65 29.82 6,878,183 +0.50(+1.72%)
Feb 08, 2016 30.33 30.38 28.90 29.32 9,310,985 -1.55(-5.01%)
Feb 05, 2016 31.43 31.80 30.73 30.87 4,890,114 -0.49(-1.58%)
Feb 04, 2016 30.98 31.78 30.85 31.36 4,876,381 +0.37(+1.19%)
Feb 03, 2016 31.25 31.28 29.89 30.99 7,517,086 +0.08(+0.26%)
Feb 02, 2016 31.80 31.85 30.75 30.91 8,140,978 -1.56(-4.82%)
Feb 01, 2016 32.64 32.82 32.28 32.48 5,258,850 -0.42(-1.28%)
Jan 29, 2016 32.77 32.91 32.13 32.90 7,773,113 +0.23(+0.72%)
Jan 28, 2016 31.89 32.89 31.79 32.67 8,781,246 +0.92(+2.89%)
Jan 27, 2016 31.31 32.42 31.25 31.75 12,184,702 +0.25(+0.80%)
Jan 26, 2016 30.86 31.52 30.76 31.50 6,142,915 +0.81(+2.64%)
Jan 25, 2016 31.61 31.68 30.63 30.69 11,738,768 -1.03(-3.26%)
Jan 22, 2016 32.95 32.95 31.58 31.72 10,873,241 -0.71(-2.19%)
Jan 21, 2016 32.83 33.28 32.31 32.43 7,116,340 -0.44(-1.34%)
Jan 20, 2016 32.44 33.28 31.73 32.87 7,057,519 -0.51(-1.54%)
Jan 19, 2016 34.17 34.20 33.08 33.39 5,675,384 -0.29(-0.85%)
Jan 15, 2016 33.40 33.67 33.67 33.67 5,908,247 -0.74(-2.14%)
Jan 14, 2016 34.54 34.88 33.95 34.41 6,509,923 +0.14(+0.42%)
Jan 13, 2016 35.70 35.75 34.16 34.27 7,514,336 -1.16(-3.28%)
Jan 12, 2016 35.49 35.54 34.73 35.43 4,893,375 +0.61(+1.76%)
Jan 11, 2016 35.35 35.48 34.50 34.82 5,623,895 -0.18(-0.51%)
Jan 08, 2016 36.17 36.18 34.92 35.00 5,042,297 -0.51(-1.44%)
Jan 07, 2016 36.21 36.62 35.46 35.51 7,207,392 -1.55(-4.17%)
Jan 06, 2016 36.80 37.26 36.55 37.06 5,350,422 -0.51(-1.36%)
Jan 05, 2016 37.47 37.75 37.29 37.57 4,861,282 +0.17(+0.46%)
Jan 04, 2016 37.65 37.81 36.98 37.40 5,488,583 -1.13(-2.94%)
Dec 31, 2015 38.67 38.53 38.53 38.53 2,544,860 -0.42(-1.09%)
Dec 30, 2015 39.34 39.35 38.94 38.95 2,246,383 -0.45(-1.14%)
Dec 29, 2015 39.14 39.53 39.00 39.40 2,870,407 +0.58(+1.48%)
Dec 28, 2015 38.78 38.85 38.27 38.83 2,776,720 -0.17(-0.44%)
Dec 24, 2015 38.97 39.00 39.00 39.00 1,083,586 +0.01(+0.02%)
Dec 23, 2015 38.72 39.01 38.51 38.99 2,931,884 +0.49(+1.29%)
Dec 22, 2015 38.49 38.57 37.89 38.50 2,918,437 +0.31(+0.82%)
Dec 21, 2015 38.23 38.49 37.77 38.18 2,659,557 +0.23(+0.62%)
Dec 18, 2015 38.67 38.75 37.87 37.95 12,182,865 -0.94(-2.43%)
Dec 17, 2015 39.79 39.90 38.87 38.89 3,679,632 -0.75(-1.88%)
Dec 16, 2015 39.23 39.77 38.62 39.64 5,056,667 +0.69(+1.78%)
Dec 15, 2015 38.30 39.21 38.27 38.94 4,349,078 +1.18(+3.12%)
Dec 14, 2015 37.73 38.15 37.16 37.77 5,183,449 +0.18(+0.48%)
Dec 11, 2015 37.87 38.08 37.33 37.59 3,257,043 -0.94(-2.45%)
Dec 10, 2015 37.98 38.96 37.83 38.53 4,252,407 +0.51(+1.35%)
Dec 09, 2015 38.58 38.88 37.69 38.02 6,207,070 -0.78(-2.02%)
Dec 08, 2015 38.98 39.23 38.56 38.80 4,401,520 -0.61(-1.55%)
Dec 07, 2015 39.66 39.81 39.01 39.41 4,322,076 -0.47(-1.17%)
Dec 04, 2015 38.61 40.00 38.36 39.88 6,512,238 +1.46(+3.79%)
Dec 03, 2015 39.14 39.33 38.36 38.42 3,755,881 -0.58(-1.48%)
Dec 02, 2015 39.67 39.75 38.95 39.00 3,742,546 -0.58(-1.45%)
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.