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 (%)
Jul 29, 2005 49.58 49.75 48.86 48.90 1,816,549 -0.69(-1.38%)
Jul 28, 2005 49.63 49.73 49.40 49.58 2,151,156 +0.03(+0.05%)
Jul 27, 2005 50.26 50.27 49.53 49.56 2,478,477 -0.65(-1.29%)
Jul 26, 2005 50.30 50.47 50.13 50.20 1,022,115 -0.10(-0.20%)
Jul 25, 2005 50.47 50.53 50.26 50.30 1,144,953 -0.25(-0.49%)
Jul 22, 2005 50.26 50.55 50.04 50.55 1,206,967 +0.39(+0.78%)
Jul 21, 2005 50.47 50.47 49.85 50.16 1,421,265 -0.44(-0.86%)
Jul 20, 2005 50.00 50.80 49.97 50.60 1,960,206 +0.07(+0.13%)
Jul 19, 2005 50.65 50.66 50.07 50.53 1,662,480 -0.12(-0.24%)
Jul 18, 2005 50.92 50.93 50.61 50.65 1,162,353 -0.27(-0.53%)
Jul 15, 2005 50.88 50.92 50.39 50.92 1,648,203 +0.07(+0.13%)
Jul 14, 2005 50.62 50.95 50.55 50.86 1,733,417 +0.38(+0.75%)
Jul 13, 2005 50.43 50.73 50.38 50.48 1,839,153 +0.11(+0.21%)
Jul 12, 2005 50.33 50.45 49.97 50.37 1,543,954 +0.15(+0.29%)
Jul 11, 2005 50.10 50.26 49.76 50.22 1,658,018 +0.28(+0.55%)
Jul 08, 2005 49.49 50.00 49.36 49.95 1,075,056 +0.42(+0.86%)
Jul 07, 2005 49.36 49.56 48.86 49.52 1,626,045 -0.11(-0.23%)
Jul 06, 2005 49.76 49.94 49.55 49.64 1,982,216 -0.17(-0.34%)
Jul 05, 2005 49.07 49.90 48.96 49.81 1,776,098 -11.54(-18.81%)
Jul 01, 2005 61.19 61.40 60.90 61.35 1,527,709 +12.77(+26.29%)
Jun 30, 2005 49.21 49.49 48.53 48.58 1,756,021 -0.63(-1.28%)
Jun 29, 2005 49.19 49.35 48.95 49.21 1,105,840 +0.01(+0.03%)
Jun 28, 2005 48.68 49.19 48.54 49.19 1,072,975 +0.79(+1.64%)
Jun 27, 2005 48.62 48.70 48.31 48.40 1,638,091 -0.11(-0.24%)
Jun 24, 2005 48.95 49.07 48.52 48.52 2,019,989 -0.30(-0.62%)
Jun 23, 2005 49.41 49.54 48.82 48.82 969,023 -0.60(-1.21%)
Jun 22, 2005 49.79 49.85 49.38 49.42 1,198,044 -0.21(-0.42%)
Jun 21, 2005 49.71 49.85 49.51 49.63 950,583 -0.08(-0.16%)
Jun 20, 2005 49.56 49.91 49.15 49.71 1,137,071 -0.14(-0.28%)
Jun 17, 2005 49.89 50.03 49.58 49.85 1,944,145 +0.49(+0.99%)
Jun 16, 2005 49.30 49.41 49.09 49.36 1,076,841 +0.06(+0.12%)
Jun 15, 2005 48.89 49.30 48.74 49.30 1,647,905 +0.61(+1.26%)
Jun 14, 2005 48.70 48.90 48.52 48.68 818,078 -0.02(-0.04%)
Jun 13, 2005 48.56 49.04 48.42 48.70 803,950 +0.14(+0.29%)
Jun 10, 2005 48.76 48.91 48.38 48.56 863,882 -0.15(-0.32%)
Jun 09, 2005 48.91 49.03 48.64 48.72 1,184,213 -0.16(-0.33%)
Jun 08, 2005 49.23 49.40 48.87 48.88 1,110,154 -0.26(-0.52%)
Jun 07, 2005 49.30 49.74 49.12 49.13 1,353,302 -0.03(-0.07%)
Jun 06, 2005 49.31 49.32 48.99 49.17 1,050,667 -0.13(-0.27%)
Jun 03, 2005 50.03 50.20 49.24 49.30 1,427,511 -0.61(-1.23%)
Jun 02, 2005 49.84 50.16 49.48 49.91 1,584,999 +0.07(+0.15%)
Jun 01, 2005 49.26 50.22 49.15 49.84 1,588,420 +0.34(+0.69%)
May 31, 2005 49.69 49.72 49.37 49.50 1,185,106 -12.60(-20.30%)
May 27, 2005 62.23 62.34 62.02 62.10 771,415 +12.28(+24.65%)
May 26, 2005 49.45 49.85 49.31 49.82 1,665,831 +0.41(+0.84%)
May 25, 2005 49.54 49.55 49.16 49.41 1,465,974 -0.29(-0.59%)
May 24, 2005 49.69 49.83 49.46 49.70 1,674,671 -0.31(-0.61%)
May 23, 2005 49.81 50.05 49.69 50.01 1,592,271 +0.19(+0.39%)
May 20, 2005 50.06 50.06 49.60 49.81 2,070,192 -0.08(-0.16%)
May 19, 2005 49.79 50.03 49.43 49.89 2,452,679 +0.18(+0.36%)
May 18, 2005 49.53 49.96 49.47 49.71 2,110,644 +0.40(+0.81%)
May 17, 2005 48.59 49.34 48.47 49.31 2,107,647 +0.26(+0.53%)
May 16, 2005 47.92 49.15 47.80 49.05 1,910,186 +1.25(+2.61%)
May 13, 2005 48.19 48.33 47.56 47.80 1,598,264 -0.43(-0.90%)
May 12, 2005 48.78 49.00 47.59 48.24 1,401,851 -0.33(-0.67%)
May 11, 2005 48.43 48.68 48.09 48.57 1,226,414 +0.19(+0.40%)
May 10, 2005 48.59 48.90 48.25 48.37 1,368,142 -0.58(-1.19%)
May 09, 2005 48.59 48.95 48.45 48.95 1,388,967 +0.37(+0.76%)
May 06, 2005 49.13 49.16 48.45 48.59 1,274,655 -0.54(-1.10%)
May 05, 2005 49.51 49.83 48.85 49.13 2,515,753 -0.51(-1.02%)
May 04, 2005 49.22 49.81 48.53 49.63 1,799,170 +0.58(+1.18%)
May 03, 2005 48.78 49.35 48.69 49.05 1,721,115 +0.24(+0.49%)
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.