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 31, 2013 28.84 29.47 28.80 28.85 5,602,234 +0.11(+0.38%)
Jul 30, 2013 28.79 29.07 28.64 28.74 3,207,047 +0.12(+0.41%)
Jul 29, 2013 28.94 28.95 28.52 28.63 3,359,098 -0.31(-1.06%)
Jul 26, 2013 28.93 28.99 28.74 28.94 2,806,121 -0.21(-0.71%)
Jul 25, 2013 28.97 29.26 28.73 29.14 4,396,442 +0.04(+0.14%)
Jul 24, 2013 29.26 29.39 29.04 29.10 3,951,504 -0.06(-0.20%)
Jul 23, 2013 29.09 29.27 28.85 29.16 4,801,467 +0.07(+0.23%)
Jul 22, 2013 28.81 29.10 28.57 29.09 3,520,553 +0.21(+0.72%)
Jul 19, 2013 29.68 30.10 28.24 28.89 7,054,010 +0.44(+1.55%)
Jul 18, 2013 28.11 28.60 27.96 28.45 4,789,892 +0.40(+1.42%)
Jul 17, 2013 27.80 28.10 27.70 28.05 3,172,803 +0.29(+1.05%)
Jul 16, 2013 28.26 28.36 27.42 27.76 3,773,167 -0.51(-1.82%)
Jul 15, 2013 28.23 28.38 27.85 28.27 3,245,512 +0.10(+0.35%)
Jul 12, 2013 27.70 28.17 27.70 28.17 3,563,841 +0.52(+1.89%)
Jul 11, 2013 28.52 28.57 27.59 27.65 5,626,109 -0.49(-1.74%)
Jul 10, 2013 28.50 28.53 27.98 28.14 5,144,636 -0.33(-1.17%)
Jul 09, 2013 28.17 28.73 27.99 28.47 7,834,519 +0.22(+0.79%)
Jul 08, 2013 28.61 28.69 28.14 28.25 4,723,452 -0.21(-0.73%)
Jul 05, 2013 27.56 28.50 27.44 28.45 8,068,926 +0.20(+0.69%)
Jul 03, 2013 27.62 28.33 27.48 28.26 5,126,251 +1.30(+4.81%)
Jul 02, 2013 26.46 27.13 26.44 26.96 6,490,302 +0.43(+1.63%)
Jul 01, 2013 26.36 26.72 26.23 26.53 3,489,565 +0.35(+1.33%)
Jun 28, 2013 26.23 26.32 25.92 26.18 4,046,641 -0.11(-0.41%)
Jun 27, 2013 26.18 26.42 26.02 26.29 5,082,177 +0.28(+1.08%)
Jun 26, 2013 26.18 26.34 25.92 26.01 6,045,605 +0.12(+0.45%)
Jun 25, 2013 25.54 25.99 25.39 25.89 4,145,154 +0.66(+2.63%)
Jun 24, 2013 25.61 25.61 25.02 25.23 7,988,017 -0.67(-2.59%)
Jun 21, 2013 25.84 26.08 25.68 25.90 7,350,394 +0.24(+0.94%)
Jun 20, 2013 25.67 26.11 25.50 25.66 8,587,417 -0.26(-0.99%)
Jun 19, 2013 26.26 26.32 25.89 25.92 4,771,804 -0.41(-1.57%)
Jun 18, 2013 26.03 26.45 25.96 26.33 3,178,349 +0.33(+1.28%)
Jun 17, 2013 25.94 26.12 25.80 26.00 3,991,295 +0.22(+0.84%)
Jun 14, 2013 26.19 26.35 25.60 25.78 4,800,865 -0.71(-2.69%)
Jun 13, 2013 26.01 26.56 25.94 26.50 4,521,482 +0.51(+1.98%)
Jun 12, 2013 26.49 26.54 25.97 25.98 4,921,202 -0.31(-1.17%)
Jun 11, 2013 26.57 26.72 26.22 26.29 5,216,742 -0.61(-2.28%)
Jun 10, 2013 26.85 27.02 26.64 26.90 4,570,799 +0.16(+0.59%)
Jun 07, 2013 26.55 26.79 26.37 26.75 3,936,431 +0.31(+1.16%)
Jun 06, 2013 26.12 26.46 26.00 26.44 4,384,142 +0.27(+1.05%)
Jun 05, 2013 26.49 26.68 26.12 26.17 8,307,552 -0.39(-1.47%)
Jun 04, 2013 26.75 27.09 26.48 26.56 4,697,890 -0.18(-0.68%)
Jun 03, 2013 26.65 26.83 26.16 26.74 5,796,247 +0.12(+0.47%)
May 31, 2013 26.97 27.04 26.61 26.61 5,103,037 -0.42(-1.56%)
May 30, 2013 26.62 27.24 26.49 27.04 5,721,970 +0.50(+1.88%)
May 29, 2013 26.57 26.83 26.46 26.54 6,756,781 -0.11(-0.43%)
May 28, 2013 26.70 26.96 26.50 26.65 7,434,069 -0.68(-2.48%)
May 24, 2013 27.05 27.39 26.74 27.33 3,921,321 +1.16(+4.45%)
May 23, 2013 26.04 26.29 25.89 26.17 9,368,031 -0.11(-0.41%)
May 22, 2013 26.38 26.95 26.03 26.27 9,668,476 -0.22(-0.84%)
May 21, 2013 26.58 26.68 26.40 26.50 4,050,302 -0.12(-0.46%)
May 20, 2013 26.19 26.77 26.18 26.62 5,036,820 +0.35(+1.32%)
May 17, 2013 25.92 26.30 25.85 26.27 5,208,399 +0.50(+1.95%)
May 16, 2013 25.62 25.98 25.61 25.77 4,423,067 +0.05(+0.19%)
May 15, 2013 25.40 25.79 25.26 25.72 3,257,205 +0.29(+1.13%)
May 14, 2013 25.16 25.48 25.10 25.43 3,761,627 +0.26(+1.05%)
May 13, 2013 25.06 25.37 25.00 25.17 5,022,987 +0.07(+0.26%)
May 10, 2013 25.20 25.27 24.85 25.10 5,045,193 -0.07(-0.29%)
May 09, 2013 25.45 25.56 25.15 25.18 6,512,106 -0.25(-0.97%)
May 08, 2013 24.95 25.58 24.78 25.42 7,378,372 +0.46(+1.85%)
May 07, 2013 24.64 25.04 24.61 24.96 4,315,194 +0.39(+1.58%)
May 06, 2013 24.22 24.63 24.17 24.57 3,172,023 +0.37(+1.53%)
May 03, 2013 24.28 24.45 24.10 24.20 3,134,528 +0.18(+0.75%)
May 02, 2013 23.87 24.10 23.78 24.02 2,151,651 +0.17(+0.73%)
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.