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, 2012 21.45 21.62 21.35 21.45 3,583,605 +1.03(+5.04%)
Aug 30, 2012 20.39 20.51 20.18 20.42 3,119,095 -0.11(-0.52%)
Aug 29, 2012 20.35 20.68 20.33 20.53 5,183,332 +0.34(+1.67%)
Aug 28, 2012 20.38 20.45 20.14 20.19 5,863,775 -0.33(-1.59%)
Aug 27, 2012 20.56 20.70 20.40 20.52 3,783,143 +0.07(+0.36%)
Aug 24, 2012 20.28 20.51 20.22 20.45 4,623,841 +0.15(+0.76%)
Aug 23, 2012 20.68 20.68 20.20 20.29 4,499,971 -0.24(-1.15%)
Aug 22, 2012 20.59 20.84 20.36 20.53 6,680,902 -0.07(-0.32%)
Aug 21, 2012 20.82 20.98 20.54 20.59 4,927,686 -0.14(-0.67%)
Aug 20, 2012 20.76 20.84 20.62 20.73 3,303,375 -0.03(-0.16%)
Aug 17, 2012 20.66 20.80 20.61 20.76 3,739,684 +0.19(+0.91%)
Aug 16, 2012 20.44 20.61 20.31 20.58 5,382,411 +0.20(+0.96%)
Aug 15, 2012 20.25 20.51 20.23 20.38 3,073,436 +0.04(+0.20%)
Aug 14, 2012 20.36 20.45 20.22 20.34 6,056,884 +0.07(+0.32%)
Aug 13, 2012 20.12 20.28 20.05 20.27 4,538,520 +0.05(+0.24%)
Aug 10, 2012 20.02 20.27 19.87 20.23 4,826,405 +0.11(+0.53%)
Aug 09, 2012 19.79 20.18 19.75 20.12 4,906,203 +0.26(+1.31%)
Aug 08, 2012 19.62 20.11 19.62 19.86 4,800,010 +0.07(+0.33%)
Aug 07, 2012 19.63 20.18 19.57 19.79 7,594,278 +0.22(+1.12%)
Aug 06, 2012 19.71 19.92 19.55 19.57 3,443,819 -0.05(-0.25%)
Aug 03, 2012 19.25 19.83 19.24 19.62 5,860,337 +0.72(+3.79%)
Aug 02, 2012 19.06 19.19 18.64 18.91 5,916,318 -0.37(-1.94%)
Aug 01, 2012 19.36 19.54 19.15 19.28 7,688,439 +0.02(+0.08%)
Jul 31, 2012 19.12 19.38 19.01 19.26 7,386,314 +0.08(+0.42%)
Jul 30, 2012 19.27 19.35 19.10 19.18 3,870,429 -0.19(-0.97%)
Jul 27, 2012 19.31 19.54 19.01 19.37 5,795,763 +0.30(+1.58%)
Jul 26, 2012 18.95 19.12 18.83 19.07 5,507,017 +0.52(+2.81%)
Jul 25, 2012 18.64 18.86 18.53 18.55 7,668,796 +0.02(+0.09%)
Jul 24, 2012 18.76 18.88 18.20 18.53 8,014,382 -0.15(-0.83%)
Jul 23, 2012 18.73 19.13 18.50 18.69 8,341,675 -0.47(-2.47%)
Jul 20, 2012 19.54 19.63 18.88 19.16 12,200,197 -0.59(-2.97%)
Jul 19, 2012 20.19 20.35 19.40 19.74 11,168,844 -0.41(-2.02%)
Jul 18, 2012 20.23 20.47 20.06 20.15 5,381,182 -0.15(-0.76%)
Jul 17, 2012 20.41 20.45 19.90 20.31 5,779,066 +0.05(+0.24%)
Jul 16, 2012 20.10 20.51 19.90 20.26 7,149,989 +0.10(+0.48%)
Jul 13, 2012 19.47 20.31 19.39 20.16 8,786,823 +0.82(+4.25%)
Jul 12, 2012 19.47 19.56 19.28 19.34 5,369,765 -0.38(-1.94%)
Jul 11, 2012 19.34 19.82 19.25 19.72 7,441,067 +0.41(+2.11%)
Jul 10, 2012 19.53 19.94 19.16 19.31 7,973,009 -0.12(-0.63%)
Jul 09, 2012 19.64 19.74 19.31 19.44 5,855,426 -0.29(-1.49%)
Jul 06, 2012 19.59 19.87 19.49 19.73 4,326,626 -0.15(-0.78%)
Jul 05, 2012 20.01 20.09 19.85 19.88 4,230,869 -0.21(-1.05%)
Jul 03, 2012 20.12 20.36 20.01 20.10 3,165,264 -0.02(-0.08%)
Jul 02, 2012 20.10 20.25 19.82 20.11 8,975,391 +0.37(+1.90%)
Jun 29, 2012 19.40 19.74 19.37 19.74 8,371,139 +0.76(+3.99%)
Jun 28, 2012 18.69 19.00 18.50 18.98 6,239,437 +0.10(+0.52%)
Jun 27, 2012 18.56 18.95 18.35 18.88 5,430,657 +0.37(+1.98%)
Jun 26, 2012 18.03 18.61 17.97 18.52 9,132,654 +0.49(+2.71%)
Jun 25, 2012 18.45 18.46 17.69 18.03 6,694,160 -0.73(-3.87%)
Jun 22, 2012 18.53 18.89 18.52 18.75 5,521,749 +0.33(+1.81%)
Jun 21, 2012 19.10 19.26 18.38 18.42 9,037,387 -0.66(-3.46%)
Jun 20, 2012 18.97 19.17 18.67 19.08 7,404,973 +0.12(+0.64%)
Jun 19, 2012 18.46 19.09 18.45 18.95 9,156,838 +0.62(+3.38%)
Jun 18, 2012 18.25 18.56 18.08 18.34 5,501,738 +0.07(+0.36%)
Jun 15, 2012 18.12 18.36 17.95 18.27 8,832,369 +0.24(+1.36%)
Jun 14, 2012 17.99 18.22 17.91 18.03 6,270,865 +0.11(+0.59%)
Jun 13, 2012 17.59 18.21 17.56 17.92 6,881,133 +0.26(+1.48%)
Jun 12, 2012 17.63 17.72 17.24 17.66 8,954,766 +0.06(+0.32%)
Jun 11, 2012 18.34 18.34 17.59 17.60 5,328,394 -0.46(-2.57%)
Jun 08, 2012 17.91 18.08 17.41 18.07 6,364,045 +0.33(+1.88%)
Jun 07, 2012 17.91 18.09 17.66 17.73 4,371,681 +0.05(+0.28%)
Jun 06, 2012 17.46 17.80 17.35 17.68 6,724,730 +0.45(+2.60%)
Jun 05, 2012 17.15 17.64 17.11 17.24 7,002,916 +0.05(+0.28%)
Jun 04, 2012 17.96 18.03 17.07 17.19 10,294,998 -0.62(-3.48%)
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.