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 (%)
Aug 31, 2007 78.71 79.28 77.76 78.75 1,983,000 +11.99(+17.97%)
Aug 30, 2007 66.77 68.10 66.43 66.76 1,481,943 -0.90(-1.34%)
Aug 29, 2007 67.32 67.71 65.89 67.66 2,666,802 +1.21(+1.81%)
Aug 28, 2007 68.50 68.73 66.31 66.45 2,975,877 -2.74(-3.96%)
Aug 27, 2007 69.62 69.79 68.96 69.19 3,157,994 -0.73(-1.04%)
Aug 24, 2007 69.53 69.92 68.72 69.92 2,383,467 +0.50(+0.73%)
Aug 23, 2007 70.39 70.60 69.05 69.42 1,722,500 -0.75(-1.07%)
Aug 22, 2007 69.97 70.37 68.93 70.17 2,584,921 +1.03(+1.49%)
Aug 21, 2007 68.09 69.76 67.75 69.13 2,585,156 +0.94(+1.38%)
Aug 20, 2007 68.65 69.29 67.37 68.20 3,313,861 -0.49(-0.72%)
Aug 17, 2007 70.02 71.22 67.42 68.69 9,842,321 -0.43(-0.62%)
Aug 16, 2007 65.92 70.13 65.00 69.12 8,291,626 +2.89(+4.37%)
Aug 15, 2007 64.96 67.75 64.81 66.22 4,083,115 +0.91(+1.40%)
Aug 14, 2007 66.41 66.76 64.95 65.31 2,734,225 -1.03(-1.56%)
Aug 13, 2007 67.41 67.54 66.24 66.34 2,942,360 -0.38(-0.56%)
Aug 10, 2007 63.78 67.43 63.60 66.72 5,425,910 +2.56(+3.99%)
Aug 09, 2007 66.69 66.86 64.16 64.16 6,286,574 -3.62(-5.34%)
Aug 08, 2007 68.86 70.57 65.92 67.78 7,480,769 -1.06(-1.54%)
Aug 07, 2007 68.02 70.18 67.38 68.84 4,611,068 +0.57(+0.84%)
Aug 06, 2007 64.69 68.26 64.40 68.26 4,445,475 +3.88(+6.03%)
Aug 03, 2007 68.69 68.69 64.31 64.38 6,337,787 -3.65(-5.37%)
Aug 02, 2007 67.07 68.42 67.01 68.03 3,700,246 +0.96(+1.42%)
Aug 01, 2007 66.49 67.62 65.77 67.08 4,444,303 +0.26(+0.40%)
Jul 31, 2007 68.69 69.30 66.80 66.81 3,283,391 -1.44(-2.11%)
Jul 30, 2007 66.53 68.62 66.35 68.25 6,963,831 +1.69(+2.54%)
Jul 27, 2007 67.45 68.43 66.57 66.57 4,514,501 -0.78(-1.15%)
Jul 26, 2007 68.69 69.36 66.19 67.34 5,356,063 -2.15(-3.09%)
Jul 25, 2007 69.87 70.38 68.73 69.49 4,091,552 +0.03(+0.05%)
Jul 24, 2007 71.06 71.58 69.13 69.46 4,779,005 -2.36(-3.28%)
Jul 23, 2007 73.14 73.27 71.08 71.81 3,724,973 -0.57(-0.79%)
Jul 20, 2007 73.72 73.79 71.71 72.39 4,647,750 -1.45(-1.96%)
Jul 19, 2007 75.64 76.14 73.63 73.84 5,011,047 -1.08(-1.44%)
Jul 18, 2007 75.85 75.94 73.59 74.91 2,967,790 -1.36(-1.78%)
Jul 17, 2007 76.09 77.20 75.99 76.27 1,724,726 +0.20(+0.26%)
Jul 16, 2007 76.49 77.02 75.93 76.07 1,538,507 -0.42(-0.55%)
Jul 13, 2007 76.63 76.80 75.79 76.49 1,945,752 +0.02(+0.02%)
Jul 12, 2007 74.36 76.51 73.85 76.47 2,994,276 +2.62(+3.55%)
Jul 11, 2007 73.17 74.05 73.03 73.85 3,751,928 +0.68(+0.93%)
Jul 10, 2007 73.43 73.62 72.83 73.17 3,372,692 -0.70(-0.95%)
Jul 09, 2007 75.12 75.12 73.80 73.87 1,880,124 -0.81(-1.09%)
Jul 06, 2007 74.46 74.75 74.10 74.68 1,471,238 +0.30(+0.40%)
Jul 05, 2007 73.78 74.81 73.08 74.38 1,190,796 -13.01(-14.89%)
Jul 03, 2007 87.74 88.35 87.26 87.39 793,600 +13.09(+17.61%)
Jul 02, 2007 73.60 74.42 73.41 74.30 2,235,335 +1.14(+1.56%)
Jun 29, 2007 74.08 74.77 72.88 73.16 3,743,607 -0.92(-1.24%)
Jun 28, 2007 74.01 74.78 73.38 74.08 3,382,301 +0.08(+0.10%)
Jun 27, 2007 74.51 74.51 72.79 74.01 3,823,884 +0.27(+0.37%)
Jun 26, 2007 74.66 74.76 73.37 73.73 3,767,631 -0.41(-0.55%)
Jun 25, 2007 74.78 75.40 73.70 74.14 1,875,553 -0.43(-0.57%)
Jun 22, 2007 75.39 75.51 74.37 74.57 2,379,834 -1.30(-1.71%)
Jun 21, 2007 75.73 76.09 74.92 75.87 1,603,666 -0.07(-0.09%)
Jun 20, 2007 77.56 77.56 75.93 75.93 1,754,845 -1.33(-1.72%)
Jun 19, 2007 76.92 77.42 76.92 77.27 1,875,319 +0.35(+0.45%)
Jun 18, 2007 77.06 77.26 76.57 76.92 1,669,763 -0.16(-0.21%)
Jun 15, 2007 76.75 77.09 76.41 77.08 2,487,183 +0.95(+1.24%)
Jun 14, 2007 76.57 76.62 76.03 76.13 1,464,441 -0.10(-0.13%)
Jun 13, 2007 75.07 76.23 74.83 76.23 2,285,845 +1.46(+1.95%)
Jun 12, 2007 75.81 75.88 74.77 74.77 1,646,324 -1.13(-1.48%)
Jun 11, 2007 75.41 76.24 75.24 75.90 2,094,001 +0.64(+0.85%)
Jun 08, 2007 74.32 75.30 74.32 75.26 2,337,176 +0.85(+1.15%)
Jun 07, 2007 75.05 75.55 74.41 74.41 2,544,373 -0.83(-1.10%)
Jun 06, 2007 75.44 75.71 75.23 75.23 11,961,519 -0.38(-0.50%)
Jun 05, 2007 76.24 76.24 75.37 75.61 1,529,835 -0.67(-0.88%)
Jun 04, 2007 75.72 76.63 75.40 76.28 2,902,983 -0.15(-0.20%)
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.