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 (%)
Apr 30, 2014 36.82 37.39 36.71 37.28 2,733,453 +0.31(+0.84%)
Apr 29, 2014 37.05 37.25 36.81 36.97 1,849,634 +0.13(+0.34%)
Apr 28, 2014 37.55 37.60 36.66 36.84 4,514,328 -0.61(-1.64%)
Apr 25, 2014 37.67 37.80 37.43 37.46 2,619,230 -0.36(-0.95%)
Apr 24, 2014 38.27 38.27 37.66 37.82 3,518,749 -0.22(-0.59%)
Apr 23, 2014 38.17 38.43 37.88 38.04 2,119,952 -0.16(-0.41%)
Apr 22, 2014 37.65 38.43 37.49 38.20 3,341,206 +0.67(+1.79%)
Apr 21, 2014 37.51 38.40 37.37 37.52 4,216,609 +0.55(+1.48%)
Apr 17, 2014 37.17 37.29 36.47 36.98 5,608,120 -0.20(-0.55%)
Apr 16, 2014 37.39 37.41 36.96 37.18 2,195,998 +0.12(+0.32%)
Apr 15, 2014 36.88 37.30 36.51 37.07 3,342,951 +0.22(+0.61%)
Apr 14, 2014 37.21 37.41 36.37 36.84 2,614,714 +0.06(+0.16%)
Apr 11, 2014 36.95 37.24 36.42 36.78 3,504,074 -0.36(-0.97%)
Apr 10, 2014 38.27 38.39 37.11 37.14 3,964,661 -1.19(-3.10%)
Apr 09, 2014 38.19 38.53 37.89 38.33 2,729,450 +0.29(+0.77%)
Apr 08, 2014 38.07 38.32 37.72 38.04 3,956,759 -0.09(-0.23%)
Apr 07, 2014 38.66 38.68 37.99 38.13 3,141,495 -0.54(-1.39%)
Apr 04, 2014 39.33 39.51 38.65 38.66 3,599,003 -0.54(-1.37%)
Apr 03, 2014 39.35 39.46 39.07 39.20 3,274,088 -0.15(-0.37%)
Apr 02, 2014 39.23 39.43 38.97 39.35 4,477,895 +0.11(+0.27%)
Apr 01, 2014 39.05 39.43 38.97 39.24 4,741,953 +0.47(+1.21%)
Mar 31, 2014 38.29 38.88 38.29 38.77 3,431,415 +0.74(+1.95%)
Mar 28, 2014 38.18 38.41 37.93 38.03 3,055,186 +0.07(+0.18%)
Mar 27, 2014 38.64 38.85 37.75 37.96 3,529,731 -0.60(-1.57%)
Mar 26, 2014 39.49 39.60 38.56 38.57 2,900,939 -0.78(-1.98%)
Mar 25, 2014 39.39 39.41 39.03 39.35 2,470,832 +0.15(+0.37%)
Mar 24, 2014 39.41 39.87 39.06 39.20 2,518,964 -0.13(-0.32%)
Mar 21, 2014 39.56 40.20 39.28 39.33 5,989,890 +0.17(+0.42%)
Mar 20, 2014 38.38 39.46 38.38 39.16 3,836,686 +0.59(+1.54%)
Mar 19, 2014 38.21 39.03 37.97 38.57 4,352,486 +0.29(+0.76%)
Mar 18, 2014 38.24 38.28 37.97 38.27 1,879,293 +0.13(+0.33%)
Mar 17, 2014 37.90 38.24 37.74 38.15 2,282,615 +0.52(+1.37%)
Mar 14, 2014 37.56 37.94 37.38 37.63 2,266,092 -0.04(-0.10%)
Mar 13, 2014 38.22 38.41 37.57 37.67 2,443,328 -0.40(-1.05%)
Mar 12, 2014 37.96 38.08 37.63 38.07 2,198,975 -0.06(-0.15%)
Mar 11, 2014 38.59 38.65 37.94 38.13 2,413,566 -0.40(-1.04%)
Mar 10, 2014 38.58 38.58 37.95 38.53 2,675,777 +0.61(+1.62%)
Mar 07, 2014 37.73 38.18 37.59 37.91 2,409,051 +0.34(+0.91%)
Mar 06, 2014 37.22 37.75 37.16 37.57 3,018,343 +0.34(+0.92%)
Mar 05, 2014 36.59 37.34 36.57 37.23 3,368,094 +0.97(+2.69%)
Mar 04, 2014 36.33 36.42 36.08 36.26 2,240,538 -0.95(-2.56%)
Mar 03, 2014 37.28 37.38 37.02 37.21 2,183,160 +0.58(+1.59%)
Feb 28, 2014 36.34 36.63 36.18 36.63 1,734,693 +0.22(+0.62%)
Feb 27, 2014 36.36 36.45 36.03 36.40 2,805,291 +0.16(+0.43%)
Feb 26, 2014 36.50 36.51 36.12 36.25 2,707,357 -0.28(-0.77%)
Feb 25, 2014 36.19 36.97 36.17 36.53 3,143,354 -1.06(-2.82%)
Feb 24, 2014 37.33 38.04 37.22 37.59 3,054,628 +1.56(+4.32%)
Feb 21, 2014 35.92 36.20 35.61 36.03 2,891,552 +0.16(+0.43%)
Feb 20, 2014 36.46 36.56 35.76 35.88 2,994,249 -0.72(-1.96%)
Feb 19, 2014 36.81 36.82 36.33 36.60 1,705,707 -1.06(-2.82%)
Feb 18, 2014 37.88 37.89 37.38 37.66 1,657,600 +1.28(+3.51%)
Feb 14, 2014 35.79 36.39 35.67 36.38 4,145,005 +0.30(+0.83%)
Feb 13, 2014 37.28 37.61 35.99 36.08 7,439,111 -1.14(-3.05%)
Feb 12, 2014 36.73 37.27 36.55 37.22 3,463,689 +0.32(+0.87%)
Feb 11, 2014 36.89 37.00 36.41 36.90 2,918,204 -1.07(-2.82%)
Feb 10, 2014 37.96 38.07 37.47 37.97 2,835,923 +1.33(+3.64%)
Feb 07, 2014 35.93 36.67 35.81 36.64 3,123,391 +0.80(+2.22%)
Feb 06, 2014 35.51 36.05 35.35 35.84 5,059,085 -0.01(-0.03%)
Feb 05, 2014 35.63 36.00 35.44 35.85 4,838,977 +0.48(+1.35%)
Feb 04, 2014 36.04 36.16 35.21 35.37 6,122,477 -1.03(-2.82%)
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.