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 (%)
Jun 30, 2003 37.82 38.17 37.67 37.67 1,226,165 +0.12(+0.32%)
Jun 27, 2003 37.89 37.96 37.49 37.55 961,018 -0.24(-0.64%)
Jun 26, 2003 37.58 37.87 37.30 37.79 1,049,085 +0.21(+0.56%)
Jun 25, 2003 37.90 38.17 37.58 37.58 1,286,662 -0.22(-0.59%)
Jun 24, 2003 37.79 38.17 37.68 37.80 999,459 +0.02(+0.05%)
Jun 23, 2003 38.19 38.19 37.55 37.78 1,191,978 -0.41(-1.08%)
Jun 20, 2003 38.24 38.59 38.01 38.19 1,709,353 +0.20(+0.52%)
Jun 19, 2003 38.78 38.80 37.86 38.00 1,836,649 -0.79(-2.03%)
Jun 18, 2003 38.90 39.02 38.03 38.78 1,128,173 -0.12(-0.31%)
Jun 17, 2003 39.26 39.34 38.72 38.90 1,235,775 -0.36(-0.91%)
Jun 16, 2003 38.67 39.26 38.59 39.26 1,187,567 +0.69(+1.79%)
Jun 13, 2003 38.97 38.97 38.36 38.57 1,110,843 -0.27(-0.70%)
Jun 12, 2003 38.81 39.02 38.45 38.84 977,088 +0.10(+0.25%)
Jun 11, 2003 38.31 38.74 38.13 38.74 1,297,532 +0.42(+1.09%)
Jun 10, 2003 38.17 38.33 38.01 38.33 1,136,208 +0.24(+0.63%)
Jun 09, 2003 38.53 38.54 37.93 38.08 1,408,916 -0.45(-1.17%)
Jun 06, 2003 38.85 39.16 38.45 38.54 1,648,541 -0.15(-0.38%)
Jun 05, 2003 38.47 38.69 37.77 38.68 1,116,042 +0.22(+0.56%)
Jun 04, 2003 38.01 38.58 37.98 38.47 1,452,871 +0.45(+1.19%)
Jun 03, 2003 37.77 38.02 37.67 38.01 1,204,581 +0.28(+0.74%)
Jun 02, 2003 37.77 38.02 37.65 37.74 2,023,969 +0.10(+0.25%)
May 30, 2003 37.38 37.70 37.35 37.64 2,472,182 +0.60(+1.61%)
May 29, 2003 37.53 37.59 36.89 37.04 1,586,784 -0.46(-1.24%)
May 28, 2003 37.59 37.77 37.41 37.51 1,683,043 -0.08(-0.22%)
May 27, 2003 37.03 37.64 36.90 37.59 2,129,990 +0.49(+1.31%)
May 22, 2003 37.00 37.16 36.84 37.10 1,540,901 +0.16(+0.44%)
May 21, 2003 36.67 37.04 36.59 36.94 1,316,123 +0.27(+0.74%)
May 20, 2003 36.63 36.94 36.44 36.67 2,137,769 +0.16(+0.45%)
May 19, 2003 37.37 37.37 36.33 36.51 2,059,350 -0.86(-2.31%)
May 16, 2003 37.34 37.60 37.04 37.37 1,111,505 +0.03(+0.08%)
May 15, 2003 37.24 37.49 36.81 37.34 1,426,289 +0.13(+0.36%)
May 14, 2003 37.48 37.48 37.04 37.21 943,081 -0.13(-0.35%)
May 13, 2003 37.12 37.53 36.47 37.34 1,444,227 +0.21(+0.58%)
May 12, 2003 36.71 37.13 36.64 37.12 1,366,602 +0.52(+1.43%)
May 09, 2003 36.47 36.61 36.23 36.60 1,466,927 +0.22(+0.61%)
May 08, 2003 36.68 36.98 36.35 36.38 1,692,181 -0.60(-1.62%)
May 07, 2003 36.95 37.14 36.29 36.98 1,903,148 +0.03(+0.09%)
May 06, 2003 36.40 37.07 36.40 36.95 1,785,362 +0.40(+1.10%)
May 05, 2003 36.92 37.00 36.35 36.54 1,518,995 -0.35(-0.94%)
May 02, 2003 36.14 36.91 36.05 36.89 1,882,989 +0.59(+1.63%)
May 01, 2003 36.05 36.50 35.60 36.30 1,365,809 +0.25(+0.70%)
Apr 30, 2003 36.20 36.34 35.86 36.05 2,664,630 -0.16(-0.44%)
Apr 29, 2003 36.21 36.39 35.87 36.20 1,842,668 -0.02(-0.05%)
Apr 28, 2003 35.78 36.34 35.69 36.22 1,308,821 +0.54(+1.50%)
Apr 25, 2003 35.94 36.08 35.62 35.69 1,360,094 -0.27(-0.75%)
Apr 24, 2003 36.16 36.24 35.37 35.96 1,611,064 -0.20(-0.56%)
Apr 23, 2003 36.06 36.32 35.66 36.16 1,211,354 +0.09(+0.26%)
Apr 22, 2003 35.24 36.06 34.99 36.06 1,748,376 +0.83(+2.34%)
Apr 21, 2003 35.36 35.59 35.18 35.24 1,102,140 -0.14(-0.41%)
Apr 17, 2003 35.28 35.38 34.87 35.38 1,427,559 +0.38(+1.08%)
Apr 16, 2003 35.74 35.81 34.86 35.01 1,287,550 -0.64(-1.79%)
Apr 15, 2003 35.25 36.02 35.12 35.64 2,102,210 +0.43(+1.23%)
Apr 14, 2003 34.54 35.22 34.11 35.21 1,283,581 +0.67(+1.93%)
Apr 11, 2003 34.70 35.06 34.43 34.54 2,469,379 -0.16(-0.45%)
Apr 10, 2003 32.48 34.77 32.48 34.70 6,212,023 +2.22(+6.83%)
Apr 09, 2003 33.44 33.51 32.40 32.48 4,519,841 -0.96(-2.86%)
Apr 08, 2003 33.41 33.68 33.07 33.44 2,279,842 -0.01(-0.04%)
Apr 07, 2003 34.40 34.51 33.34 33.45 2,609,071 -0.23(-0.69%)
Apr 04, 2003 34.23 34.23 33.64 33.68 1,517,724 -0.55(-1.60%)
Apr 03, 2003 34.09 34.43 34.01 34.23 1,409,145 +0.51(+1.51%)
Apr 02, 2003 33.21 33.82 33.07 33.72 2,082,685 +0.55(+1.67%)
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.