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, 2001 43.61 44.01 43.35 43.96 1,490,534 +0.44(+1.02%)
May 30, 2001 43.10 43.70 43.08 43.52 1,967,214 +0.58(+1.35%)
May 29, 2001 43.16 43.34 42.84 42.94 1,642,236 -0.41(-0.94%)
May 24, 2001 43.41 43.76 43.23 43.35 1,541,398 -0.12(-0.28%)
May 23, 2001 44.13 44.19 43.44 43.47 2,083,841 -0.50(-1.15%)
May 22, 2001 43.48 44.05 43.29 43.97 3,232,718 +0.57(+1.31%)
May 21, 2001 43.54 43.57 42.98 43.40 2,217,166 -0.14(-0.33%)
May 18, 2001 44.17 44.17 43.41 43.54 1,846,725 -0.53(-1.21%)
May 17, 2001 43.57 44.13 43.49 44.08 1,872,461 +0.36(+0.81%)
May 16, 2001 42.96 43.73 42.57 43.72 2,690,134 +1.00(+2.35%)
May 15, 2001 42.66 42.95 42.28 42.72 3,952,646 +0.06(+0.13%)
May 14, 2001 42.13 43.69 42.13 42.66 11,074,583 -3.42(-7.42%)
May 11, 2001 46.25 46.54 45.90 46.08 902,337 -0.16(-0.35%)
May 10, 2001 46.29 46.40 45.98 46.25 440,339 +0.33(+0.71%)
May 09, 2001 45.58 45.96 45.43 45.92 588,853 +0.25(+0.54%)
May 08, 2001 46.57 46.60 45.55 45.67 978,141 -0.76(-1.64%)
May 07, 2001 46.50 46.50 45.70 46.43 598,557 -0.13(-0.27%)
May 04, 2001 45.91 46.56 45.43 46.56 964,639 +0.49(+1.07%)
May 03, 2001 45.97 46.09 45.19 46.07 748,337 +0.04(+0.08%)
May 02, 2001 45.68 46.04 45.33 46.03 763,104 +0.24(+0.53%)
May 01, 2001 45.46 45.79 44.98 45.79 727,242 +0.64(+1.42%)
Apr 30, 2001 45.99 46.40 45.06 45.15 864,645 -0.77(-1.69%)
Apr 27, 2001 45.89 45.97 45.51 45.93 915,275 +0.60(+1.33%)
Apr 26, 2001 45.51 46.12 45.14 45.32 1,273,763 -0.58(-1.25%)
Apr 25, 2001 46.05 46.18 45.52 45.90 843,972 -0.31(-0.66%)
Apr 24, 2001 46.50 46.74 45.96 46.20 552,287 -0.30(-0.64%)
Apr 23, 2001 46.91 46.91 46.06 46.50 724,710 -0.41(-0.86%)
Apr 20, 2001 46.93 46.95 46.16 46.91 1,057,602 -0.20(-0.42%)
Apr 19, 2001 46.57 47.20 46.29 47.11 1,379,523 +0.18(+0.38%)
Apr 18, 2001 45.33 47.01 44.72 46.93 1,870,070 +1.60(+3.53%)
Apr 17, 2001 44.50 45.33 44.26 45.33 1,271,935 +0.12(+0.27%)
Apr 16, 2001 45.49 46.57 44.30 45.21 1,607,639 -0.46(-1.00%)
Apr 12, 2001 45.41 46.21 45.27 45.66 1,034,255 +0.25(+0.55%)
Apr 11, 2001 46.16 46.32 45.33 45.41 1,489,503 +0.17(+0.38%)
Apr 10, 2001 44.65 45.64 44.60 45.24 1,975,268 +0.75(+1.68%)
Apr 09, 2001 44.06 44.89 43.96 44.50 765,917 +0.44(+1.00%)
Apr 06, 2001 44.48 45.36 43.10 44.06 1,467,985 -0.73(-1.62%)
Apr 05, 2001 44.11 45.00 44.01 44.78 960,983 +1.44(+3.33%)
Apr 04, 2001 44.62 44.87 43.12 43.34 1,423,965 -1.54(-3.44%)
Apr 03, 2001 45.68 45.72 44.48 44.88 1,526,912 -0.48(-1.07%)
Apr 02, 2001 45.72 47.06 44.69 45.36 1,989,473 +0.92(+2.08%)
Mar 30, 2001 44.69 44.80 44.06 44.44 1,469,532 -0.32(-0.71%)
Mar 29, 2001 44.58 44.89 43.81 44.76 1,249,151 +0.01(+0.03%)
Mar 28, 2001 44.12 44.78 43.39 44.75 2,296,627 +0.66(+1.50%)
Mar 27, 2001 43.80 44.53 43.67 44.08 1,040,725 +1.76(+4.15%)
Mar 23, 2001 43.37 43.38 40.74 42.33 2,251,904 -1.17(-2.70%)
Mar 22, 2001 44.79 44.92 43.31 43.50 1,689,069 -1.20(-2.69%)
Mar 21, 2001 45.90 46.29 44.65 44.70 1,709,743 -1.48(-3.20%)
Mar 20, 2001 45.62 46.43 44.75 46.18 1,758,825 -0.18(-0.38%)
Mar 16, 2001 45.14 46.37 45.14 46.36 1,354,771 +1.51(+3.36%)
Mar 15, 2001 45.26 45.42 44.08 44.85 2,036,868 -1.47(-3.18%)
Mar 14, 2001 45.12 46.36 44.64 46.32 1,395,837 +1.14(+2.52%)
Mar 13, 2001 47.04 47.04 45.02 45.19 1,102,746 -2.99(-6.20%)
Mar 09, 2001 47.46 48.17 47.23 48.17 1,796,657 +0.53(+1.12%)
Mar 08, 2001 46.89 47.78 46.29 47.64 2,293,533 +0.95(+2.04%)
Mar 07, 2001 47.00 47.34 46.24 46.69 1,992,285 -0.30(-0.64%)
Mar 06, 2001 47.28 47.53 46.45 46.99 1,139,453 +0.06(+0.14%)
Mar 02, 2001 46.57 47.06 45.90 46.92 1,502,723 +0.18(+0.40%)
Mar 01, 2001 47.95 47.95 45.86 46.74 1,726,900 -0.95(-1.98%)
Feb 28, 2001 46.72 48.19 46.34 47.68 1,819,159 +0.69(+1.47%)
Feb 27, 2001 46.29 47.01 45.23 46.99 1,251,759 +1.27(+2.77%)
Feb 23, 2001 45.87 46.15 43.86 45.73 1,835,829 -0.20(-0.45%)
Feb 22, 2001 46.29 46.55 45.90 45.93 1,526,815 -0.47(-1.01%)
Feb 21, 2001 47.88 47.88 46.22 46.40 1,197,569 -0.49(-1.06%)
Feb 16, 2001 47.57 47.79 46.43 46.89 908,647 -0.75(-1.57%)
Feb 15, 2001 47.73 48.11 47.40 47.64 967,931 -0.01(-0.03%)
Feb 14, 2001 47.92 48.05 47.55 47.66 826,724 -0.26(-0.55%)
Feb 13, 2001 47.33 48.05 47.33 47.92 749,471 +0.46(+0.97%)
Feb 09, 2001 47.28 47.52 47.05 47.46 1,178,609 +0.18(+0.37%)
Feb 08, 2001 46.89 47.52 46.65 47.28 1,186,108 +0.40(+0.84%)
Feb 07, 2001 47.38 47.38 46.00 46.89 907,939 -0.67(-1.41%)
Feb 06, 2001 46.94 47.56 46.51 47.56 660,191 +0.03(+0.06%)
Feb 02, 2001 47.00 47.53 46.87 47.53 1,717,119 +0.25(+0.52%)
Feb 01, 2001 47.11 48.06 46.86 47.28 1,814,747 -0.35(-0.74%)
Jan 31, 2001 45.69 47.64 45.53 47.64 1,794,656 +1.44(+3.12%)
Jan 30, 2001 45.76 46.47 45.46 46.19 1,255,580 +1.14(+2.53%)
Jan 26, 2001 44.92 45.54 44.00 45.06 808,613 -0.13(-0.29%)
Jan 25, 2001 44.92 45.19 44.08 45.19 946,283 +0.27(+0.59%)
Jan 24, 2001 44.04 44.92 43.95 44.92 985,193 +1.06(+2.42%)
Jan 23, 2001 42.41 44.13 42.19 43.86 1,061,314 +0.53(+1.22%)
Jan 19, 2001 44.26 44.26 42.89 43.33 1,034,431 -0.97(-2.19%)
Jan 18, 2001 44.53 44.97 44.13 44.31 858,418 +0.18(+0.40%)
Jan 17, 2001 43.20 45.14 42.80 44.13 1,517,053 +0.09(+0.20%)
Jan 12, 2001 44.66 45.19 43.82 44.04 1,262,937 -0.22(-0.50%)
Jan 11, 2001 43.29 44.97 43.11 44.26 2,428,105 +1.28(+2.98%)
Jan 10, 2001 43.16 43.78 42.10 42.98 1,396,928 -0.18(-0.41%)
Jan 09, 2001 44.00 44.22 42.63 43.16 1,703,961 -2.96(-6.42%)
Jan 05, 2001 45.01 46.43 44.97 46.12 2,747,731 +0.88(+1.95%)
Jan 04, 2001 43.64 45.28 42.23 45.23 2,102,254 +1.55(+3.54%)
Jan 03, 2001 43.95 44.17 43.47 43.69 1,391,976 -1.37(-3.04%)
Dec 29, 2000 44.48 45.50 44.48 45.06 1,345,992 +0.18(+0.39%)
Dec 28, 2000 45.06 45.28 44.35 44.88 1,598,409 -0.44(-0.97%)
Dec 27, 2000 43.91 45.32 43.82 45.32 1,185,259 +2.52(+5.88%)
Dec 22, 2000 41.70 42.80 41.04 42.80 2,388,488 +1.02(+2.43%)
Dec 21, 2000 39.14 41.83 38.96 41.79 3,398,866 +1.63(+4.07%)
Dec 20, 2000 39.05 41.26 39.00 40.15 2,556,436 +0.57(+1.45%)
Dec 19, 2000 38.17 39.67 37.59 39.58 2,206,957 +2.43(+6.54%)
Dec 15, 2000 36.93 37.15 36.05 37.15 1,379,242 -0.31(-0.83%)
Dec 14, 2000 38.52 38.56 37.24 37.46 990,852 -0.40(-1.05%)
Dec 13, 2000 37.99 38.52 37.46 37.86 1,105,600 -0.71(-1.83%)
Dec 12, 2000 37.28 38.70 36.66 38.56 1,691,793 +2.47(+6.85%)
Dec 08, 2000 35.74 36.80 34.98 36.09 1,601,805 +0.35(+0.99%)
Dec 07, 2000 36.13 37.81 35.25 35.74 3,460,415 -0.44(-1.22%)
Dec 06, 2000 35.38 36.62 34.76 36.18 1,544,219 +0.80(+2.25%)
Dec 05, 2000 35.34 35.43 34.63 35.38 936,945 -0.53(-1.48%)
Dec 01, 2000 36.22 36.62 34.54 35.91 1,595,155 -0.13(-0.37%)
Nov 30, 2000 34.01 36.05 33.97 36.05 1,336,936 +1.94(+5.69%)
Nov 29, 2000 33.58 34.72 33.40 34.10 1,270,625 +0.53(+1.57%)
Nov 28, 2000 33.40 33.84 33.23 33.58 728,841 +0.53(+1.59%)
Nov 22, 2000 32.61 33.05 32.04 33.05 1,433,302 +0.61(+1.89%)
Nov 21, 2000 33.14 33.18 32.00 32.44 1,897,098 -1.53(-4.52%)
Nov 17, 2000 33.58 34.10 33.58 33.97 1,694,927 -0.18(-0.51%)
Nov 16, 2000 34.94 34.98 33.67 34.15 2,852,776 -1.71(-4.77%)
Nov 15, 2000 36.08 36.65 35.51 35.86 1,162,981 -0.13(-0.37%)
Nov 14, 2000 36.12 36.38 35.55 35.99 1,248,526 -1.05(-2.84%)
Nov 10, 2000 35.20 37.04 35.20 37.04 2,152,591 +1.84(+5.23%)
Nov 09, 2000 35.42 35.51 34.50 35.20 1,190,498 +0.09(+0.25%)
Nov 08, 2000 34.89 35.16 34.67 35.11 1,916,203 +0.39(+1.14%)
Nov 07, 2000 34.24 34.72 34.19 34.72 1,036,517 +0.61(+1.80%)
Nov 03, 2000 33.97 34.89 33.97 34.10 1,053,484 +0.22(+0.65%)
Nov 02, 2000 34.19 34.67 33.54 33.89 1,260,074 -0.35(-1.02%)
Nov 01, 2000 33.84 34.37 33.01 34.24 883,535 +0.26(+0.77%)
Oct 31, 2000 32.88 34.15 32.88 33.97 921,887 +1.67(+5.16%)
Oct 27, 2000 31.43 32.48 31.43 32.31 1,102,102 +0.70(+2.22%)
Oct 26, 2000 31.91 32.04 31.12 31.61 1,252,803 -0.57(-1.77%)
Oct 25, 2000 31.78 32.61 31.74 32.18 859,867 +0.44(+1.38%)
Oct 24, 2000 31.43 31.87 31.39 31.74 1,056,050 +0.88(+2.84%)
Oct 23, 2000 31.21 31.21 30.69 30.86 917,752 -0.35(-1.12%)
Oct 20, 2000 31.12 31.43 31.12 31.21 885,673 -0.26(-0.84%)
Oct 19, 2000 30.77 31.87 30.77 31.47 946,695 +0.75(+2.43%)
Oct 18, 2000 30.38 31.30 29.20 30.73 1,516,281 -0.04(-0.14%)
Oct 17, 2000 32.13 32.66 30.73 30.77 1,199,337 -1.40(-4.36%)
Oct 16, 2000 31.61 32.31 31.21 32.18 1,430,166 +0.57(+1.80%)
Oct 13, 2000 30.12 31.78 30.07 31.61 1,603,822 +1.75(+5.87%)
Oct 12, 2000 31.47 31.74 29.81 29.85 1,328,082 -1.71(-5.42%)
Oct 11, 2000 32.31 32.53 30.77 31.56 1,309,262 -0.75(-2.31%)
Oct 10, 2000 32.97 33.01 32.09 32.31 2,613,820 -0.75(-2.25%)
Oct 09, 2000 33.89 33.89 32.88 33.05 776,176 -0.66(-1.95%)
Oct 06, 2000 34.81 34.81 33.36 33.71 1,076,010 -0.83(-2.41%)
Oct 05, 2000 35.38 36.52 34.54 34.54 1,262,498 -0.96(-2.72%)
Oct 04, 2000 35.68 36.69 35.20 35.51 903,638 -0.26(-0.74%)
Oct 03, 2000 35.20 36.17 35.11 35.77 847,606 +0.66(+1.87%)
Oct 02, 2000 34.98 35.33 34.67 35.11 1,406,641 +0.13(+0.38%)
Sep 29, 2000 35.60 36.03 34.85 34.98 1,438,578 -0.66(-1.84%)
Sep 28, 2000 34.32 36.12 34.32 35.64 1,417,619 +1.32(+3.83%)
Sep 27, 2000 33.93 34.37 33.10 34.32 1,443,140 +0.22(+0.64%)
Sep 26, 2000 34.59 34.67 33.93 34.10 1,142,450 -0.61(-1.77%)
Sep 25, 2000 34.67 34.89 34.15 34.72 845,325 +0.13(+0.38%)
Sep 22, 2000 35.03 35.07 34.10 34.59 1,637,612 -0.44(-1.25%)
Sep 21, 2000 35.03 35.03 33.97 35.03 1,358,878 +0.18(+0.50%)
Sep 20, 2000 35.51 35.51 34.15 34.85 797,847 -0.48(-1.36%)
Sep 19, 2000 34.76 35.55 34.54 35.33 858,156 +0.53(+1.51%)
Sep 18, 2000 35.95 35.95 34.72 34.81 882,394 -0.66(-1.85%)
Sep 15, 2000 36.12 36.43 35.42 35.46 1,424,178 -1.10(-3.00%)
Sep 14, 2000 37.09 37.13 36.47 36.56 1,039,511 -0.53(-1.42%)
Sep 13, 2000 37.22 37.66 37.00 37.09 696,049 +0.09(+0.24%)
Sep 12, 2000 37.48 37.52 36.60 37.00 1,074,157 -0.53(-1.40%)
Sep 11, 2000 37.26 38.01 37.26 37.52 1,084,565 -0.09(-0.23%)
Sep 08, 2000 36.43 37.61 36.34 37.61 1,118,070 +1.01(+2.75%)
Sep 07, 2000 36.08 36.60 36.03 36.60 1,599,830 +0.53(+1.46%)
Sep 06, 2000 34.94 36.25 34.94 36.08 1,872,005 +1.49(+4.31%)
Sep 05, 2000 34.41 35.07 34.02 34.59 916,184 -0.05(-0.16%)
Aug 31, 2000 34.37 35.64 34.37 34.64 1,401,366 -0.12(-0.35%)
Aug 30, 2000 34.46 35.38 34.46 34.76 502,718 +0.17(+0.50%)
Aug 29, 2000 34.94 34.98 34.33 34.59 397,463 -0.52(-1.49%)
Aug 28, 2000 34.81 35.59 34.81 35.11 612,355 +0.22(+0.62%)
Aug 25, 2000 35.07 35.11 34.72 34.90 481,926 -0.04(-0.12%)
Aug 24, 2000 34.90 35.24 34.63 34.94 588,367 -0.30(-0.86%)
Aug 23, 2000 35.59 35.72 34.90 35.24 655,161 -0.52(-1.46%)
Aug 22, 2000 34.76 35.81 34.76 35.77 1,231,031 +0.61(+1.73%)
Aug 21, 2000 35.16 35.29 34.81 35.16 812,164 +0.17(+0.50%)
Aug 18, 2000 35.55 35.63 34.94 34.98 993,013 -0.74(-2.07%)
Aug 17, 2000 36.55 36.55 35.55 35.72 988,560 -0.83(-2.26%)
Aug 16, 2000 36.94 36.98 36.42 36.55 1,744,990 -0.35(-0.94%)
Aug 15, 2000 37.07 37.07 36.42 36.90 1,093,564 -0.35(-0.93%)
Aug 14, 2000 36.94 37.24 36.37 37.24 583,914 +0.13(+0.35%)
Aug 11, 2000 36.90 37.33 36.90 37.11 744,652 -0.04(-0.12%)
Aug 10, 2000 37.11 37.59 36.68 37.16 774,530 +0.04(+0.12%)
Aug 09, 2000 36.94 37.11 35.98 37.11 727,989 +0.04(+0.12%)
Aug 08, 2000 36.24 37.16 35.94 37.07 1,202,159 +0.74(+2.04%)
Aug 07, 2000 36.33 36.37 35.07 36.33 1,465,315 +0.00(+0.00%)
Aug 04, 2000 35.24 36.46 35.24 36.33 819,778 +1.44(+4.11%)
Aug 03, 2000 33.68 35.03 33.59 34.90 826,816 +1.22(+3.62%)
Aug 02, 2000 33.98 34.16 33.50 33.68 916,881 -0.13(-0.39%)
Aug 01, 2000 33.37 33.94 33.37 33.81 1,137,806 +0.48(+1.44%)
Jul 31, 2000 33.76 34.16 33.15 33.33 1,090,116 -0.30(-0.91%)
Jul 28, 2000 33.81 34.20 33.50 33.63 1,869,674 -0.17(-0.51%)
Jul 27, 2000 33.63 34.42 33.63 33.81 1,491,889 +0.09(+0.26%)
Jul 26, 2000 34.33 34.42 33.46 33.72 1,915,640 -0.70(-2.02%)
Jul 25, 2000 34.16 34.46 34.02 34.42 969,599 +0.22(+0.64%)
Jul 24, 2000 33.81 34.72 33.37 34.20 893,036 +0.57(+1.68%)
Jul 21, 2000 33.76 34.16 33.59 33.63 1,852,149 -0.17(-0.51%)
Jul 20, 2000 32.63 33.89 32.63 33.81 1,420,498 +1.31(+4.02%)
Jul 19, 2000 32.63 32.94 32.37 32.50 907,401 +0.13(+0.40%)
Jul 18, 2000 32.63 32.72 32.02 32.37 1,127,176 -0.17(-0.53%)
Jul 17, 2000 33.20 33.20 31.85 32.55 2,552,271 -0.74(-2.22%)
Jul 14, 2000 33.07 33.85 33.07 33.29 1,166,104 +0.13(+0.39%)
Jul 13, 2000 33.59 33.68 32.63 33.15 1,055,211 -0.78(-2.31%)
Jul 12, 2000 33.50 34.42 33.46 33.94 1,200,148 +0.48(+1.43%)
Jul 11, 2000 33.68 33.94 33.33 33.46 753,557 -0.17(-0.52%)
Jul 10, 2000 34.29 34.46 33.63 33.63 583,626 -0.65(-1.90%)
Jul 07, 2000 34.02 34.37 33.68 34.29 1,093,276 +0.91(+2.74%)
Jul 06, 2000 33.59 33.76 32.46 33.37 910,561 -0.22(-0.65%)
Jul 05, 2000 33.33 34.37 33.29 33.59 1,064,547 +1.78(+5.61%)
Jun 30, 2000 33.55 33.55 31.37 31.81 2,346,429 -1.83(-5.43%)
Jun 29, 2000 34.02 34.11 33.37 33.63 1,143,695 -0.86(-2.49%)
Jun 28, 2000 34.63 35.50 34.29 34.49 1,387,603 +0.03(+0.09%)
Jun 27, 2000 34.63 34.90 34.29 34.46 819,921 +0.09(+0.25%)
Jun 26, 2000 34.24 35.07 34.11 34.37 949,632 +0.17(+0.51%)
Jun 23, 2000 34.81 35.29 34.11 34.20 844,341 -0.52(-1.50%)
Jun 22, 2000 33.72 34.72 33.55 34.72 1,060,525 +1.17(+3.50%)
Jun 21, 2000 34.63 34.63 33.37 33.55 896,196 -0.78(-2.28%)
Jun 20, 2000 35.94 35.98 34.16 34.33 966,438 -0.78(-2.23%)
Jun 19, 2000 34.29 35.85 34.24 35.11 1,931,441 +0.78(+2.28%)
Jun 16, 2000 36.20 36.51 33.46 34.33 4,488,309 -3.18(-8.47%)
Jun 15, 2000 36.20 37.68 35.20 37.51 3,695,680 -3.00(-7.41%)
Jun 14, 2000 40.94 41.38 40.42 40.51 1,421,647 -0.61(-1.48%)
Jun 13, 2000 41.42 41.51 40.81 41.12 811,877 -0.37(-0.89%)
Jun 12, 2000 41.33 41.86 41.29 41.49 462,247 +0.24(+0.58%)
Jun 09, 2000 42.73 43.16 40.94 41.25 1,017,576 -1.39(-3.27%)
Jun 08, 2000 43.34 43.38 42.20 42.64 733,878 -0.78(-1.80%)
Jun 07, 2000 42.25 43.68 42.25 43.42 693,658 +1.22(+2.89%)
Jun 06, 2000 43.34 43.34 41.25 42.20 1,232,899 -1.83(-4.15%)
Jun 05, 2000 45.51 45.51 43.38 44.03 1,160,214 -1.61(-3.53%)
Jun 02, 2000 43.86 45.95 43.81 45.64 2,171,901 +2.74(+6.39%)
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.