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 (%)
May 31, 2016 40.13 40.23 39.50 39.91 4,750,855 +0.00(+0.00%)
May 27, 2016 39.47 39.91 39.91 39.91 2,824,166 +0.44(+1.11%)
May 26, 2016 39.81 39.93 39.26 39.47 2,986,022 -0.36(-0.91%)
May 25, 2016 39.38 40.15 39.38 39.84 4,306,536 +0.79(+2.02%)
May 24, 2016 38.81 39.23 38.63 39.05 3,752,436 +0.56(+1.46%)
May 23, 2016 38.54 38.78 38.02 38.49 4,033,494 -0.05(-0.14%)
May 20, 2016 38.88 39.19 38.37 38.54 4,315,479 -0.06(-0.16%)
May 19, 2016 38.48 39.11 38.15 38.61 5,516,706 -0.17(-0.44%)
May 18, 2016 37.19 38.81 37.06 38.78 6,724,578 +1.55(+4.16%)
May 17, 2016 37.07 37.66 36.77 37.23 4,433,985 +0.02(+0.05%)
May 16, 2016 36.80 37.38 36.75 37.21 3,678,667 +0.47(+1.28%)
May 13, 2016 37.36 37.86 36.59 36.74 3,349,946 -0.72(-1.91%)
May 12, 2016 37.71 38.05 37.09 37.46 4,228,598 -0.05(-0.12%)
May 11, 2016 37.33 37.97 36.97 37.50 4,895,357 -0.05(-0.14%)
May 10, 2016 36.90 37.63 36.86 37.56 5,313,632 +1.00(+2.73%)
May 09, 2016 36.65 37.03 36.29 36.56 4,212,492 -0.24(-0.66%)
May 06, 2016 36.31 36.83 36.15 36.80 3,354,406 +0.24(+0.67%)
May 05, 2016 36.69 37.04 36.37 36.56 5,294,424 -0.25(-0.69%)
May 04, 2016 36.97 37.44 36.45 36.81 5,047,727 -0.72(-1.91%)
May 03, 2016 37.53 37.71 37.22 37.53 4,859,682 -0.63(-1.66%)
May 02, 2016 38.09 38.25 37.59 38.16 5,199,307 +0.35(+0.93%)
Apr 29, 2016 37.83 38.05 37.56 37.81 5,975,741 -0.30(-0.78%)
Apr 28, 2016 38.13 38.61 37.90 38.11 3,864,992 -0.45(-1.17%)
Apr 27, 2016 38.59 38.98 38.11 38.56 5,418,909 +0.12(+0.31%)
Apr 26, 2016 38.03 38.71 37.84 38.44 5,333,254 +0.41(+1.07%)
Apr 25, 2016 38.00 38.05 37.34 38.04 4,702,335 +0.03(+0.07%)
Apr 22, 2016 36.97 38.35 36.90 38.01 9,080,464 +1.89(+5.24%)
Apr 21, 2016 36.12 36.42 35.97 36.12 3,770,718 +0.09(+0.25%)
Apr 20, 2016 35.69 36.12 35.47 36.03 3,704,772 +0.48(+1.35%)
Apr 19, 2016 35.13 35.55 35.05 35.55 3,056,022 +0.53(+1.50%)
Apr 18, 2016 34.60 35.23 34.49 35.02 2,964,415 +0.17(+0.49%)
Apr 15, 2016 35.12 35.18 34.68 34.85 4,158,959 -0.20(-0.57%)
Apr 14, 2016 34.73 35.61 34.73 35.05 5,572,236 +0.22(+0.62%)
Apr 13, 2016 33.74 34.95 33.70 34.83 7,763,265 +1.54(+4.63%)
Apr 12, 2016 32.71 33.43 32.71 33.29 5,314,305 +0.65(+2.00%)
Apr 11, 2016 32.45 33.07 32.42 32.64 3,703,381 +0.36(+1.12%)
Apr 08, 2016 32.40 32.87 32.18 32.28 2,910,730 +0.25(+0.79%)
Apr 07, 2016 32.28 32.55 31.80 32.02 5,304,404 -0.72(-2.21%)
Apr 06, 2016 32.28 32.92 32.10 32.75 4,024,599 +0.36(+1.12%)
Apr 05, 2016 32.65 32.82 32.35 32.38 4,351,961 -0.68(-2.05%)
Apr 04, 2016 33.14 33.53 32.91 33.06 3,162,153 -0.11(-0.33%)
Apr 01, 2016 32.59 33.25 32.09 33.17 4,179,801 +0.49(+1.50%)
Mar 31, 2016 33.04 33.04 32.44 32.68 4,864,676 -0.37(-1.12%)
Mar 30, 2016 33.08 33.48 32.81 33.05 2,642,230 +0.15(+0.44%)
Mar 29, 2016 33.05 33.06 32.38 32.91 3,492,183 -0.41(-1.22%)
Mar 28, 2016 33.19 33.53 32.99 33.32 2,455,711 +0.16(+0.49%)
Mar 24, 2016 32.76 33.15 33.15 33.15 3,655,805 -0.03(-0.08%)
Mar 23, 2016 33.47 33.57 33.15 33.18 3,048,199 -0.31(-0.92%)
Mar 22, 2016 33.41 33.67 33.17 33.49 2,854,231 -0.13(-0.38%)
Mar 21, 2016 33.53 34.02 33.34 33.62 2,629,913 -0.07(-0.21%)
Mar 18, 2016 33.52 33.96 33.33 33.69 7,566,145 +0.51(+1.53%)
Mar 17, 2016 32.84 33.33 32.38 33.18 3,595,305 +0.22(+0.66%)
Mar 16, 2016 33.24 33.74 32.65 32.96 3,845,532 -0.41(-1.22%)
Mar 15, 2016 32.96 33.42 32.89 33.37 2,506,280 -0.05(-0.14%)
Mar 14, 2016 33.31 33.62 33.18 33.42 2,868,001 -0.09(-0.27%)
Mar 11, 2016 32.67 33.54 32.60 33.51 3,971,088 +1.20(+3.70%)
Mar 10, 2016 32.07 32.41 31.61 32.31 6,415,912 +0.56(+1.77%)
Mar 09, 2016 32.42 32.48 31.51 31.75 6,595,383 -0.34(-1.04%)
Mar 08, 2016 32.97 33.00 32.01 32.09 7,382,932 -1.20(-3.59%)
Mar 07, 2016 33.31 33.43 33.00 33.28 3,284,287 -0.28(-0.84%)
Mar 04, 2016 33.44 34.01 33.27 33.56 4,231,441 +0.45(+1.37%)
Mar 03, 2016 32.50 33.12 32.49 33.11 3,794,109 +0.51(+1.56%)
Mar 02, 2016 31.76 32.68 31.69 32.60 5,342,388 +0.89(+2.80%)
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.