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 (%)
Jan 31, 2008 48.19 49.89 47.48 48.40 8,919,751 +0.10(+0.21%)
Jan 30, 2008 48.25 48.43 47.28 48.30 5,508,711 +0.16(+0.33%)
Jan 29, 2008 45.98 48.20 45.17 48.14 5,517,733 -7.13(-12.91%)
Jan 28, 2008 52.80 55.35 51.86 55.27 4,805,535 +8.25(+17.55%)
Jan 25, 2008 48.34 48.34 45.36 47.02 12,099,342 -1.06(-2.21%)
Jan 24, 2008 42.21 48.42 40.69 48.08 15,298,209 +3.45(+7.74%)
Jan 23, 2008 39.72 45.33 39.72 44.63 12,783,300 -6.61(-12.91%)
Jan 22, 2008 45.61 52.05 45.61 51.24 11,133,312 +2.29(+4.68%)
Jan 21, 2008 49.81 51.12 48.08 48.95 0 +5.51(+12.67%)
Jan 18, 2008 45.60 46.28 43.21 43.44 7,152,095 -1.93(-4.26%)
Jan 17, 2008 43.74 46.01 43.50 45.37 6,821,258 +1.59(+3.63%)
Jan 16, 2008 44.22 44.39 43.43 43.79 5,197,697 -1.16(-2.57%)
Jan 15, 2008 45.62 45.64 44.39 44.94 3,683,091 -6.66(-12.91%)
Jan 14, 2008 52.38 52.40 50.96 51.60 3,207,634 +6.76(+15.08%)
Jan 11, 2008 43.46 45.58 42.91 44.84 9,705,967 +1.13(+2.59%)
Jan 10, 2008 41.91 43.77 41.69 43.71 7,382,315 +1.65(+3.91%)
Jan 09, 2008 43.52 43.92 41.93 42.06 5,184,846 -1.32(-3.05%)
Jan 08, 2008 43.19 44.05 42.83 43.38 5,414,654 -6.43(-12.91%)
Jan 07, 2008 49.59 50.58 49.18 49.81 4,715,675 +5.92(+13.48%)
Jan 04, 2008 44.47 44.62 43.68 43.90 3,551,850 -0.35(-0.79%)
Jan 03, 2008 45.64 45.74 43.92 44.25 4,426,108 -6.56(-12.91%)
Jan 02, 2008 52.41 52.51 50.43 50.80 3,854,815 +5.09(+11.15%)
Jan 01, 2008 45.14 46.21 44.32 45.71 3,686,372 -6.77(-12.91%)
Dec 31, 2007 51.83 53.06 50.89 52.48 3,210,497 +7.13(+15.71%)
Dec 28, 2007 45.64 45.74 45.23 45.36 2,949,507 -0.51(-1.12%)
Dec 27, 2007 45.42 46.21 45.35 45.87 2,375,464 -6.80(-12.91%)
Dec 26, 2007 52.15 53.06 52.07 52.67 2,068,744 +6.79(+14.80%)
Dec 25, 2007 45.72 46.06 45.07 45.88 1,311,864 -6.80(-12.91%)
Dec 24, 2007 52.49 52.89 51.75 52.68 1,142,481 +7.99(+17.88%)
Dec 21, 2007 46.70 47.14 44.31 44.69 8,462,047 -1.76(-3.78%)
Dec 20, 2007 47.12 47.32 46.00 46.44 4,227,468 -0.22(-0.47%)
Dec 19, 2007 46.83 47.07 45.57 46.66 4,789,208 +0.26(+0.57%)
Dec 18, 2007 46.01 46.98 45.80 46.40 4,742,453 -6.88(-12.91%)
Dec 17, 2007 52.83 53.94 52.59 53.27 4,130,250 +6.05(+12.81%)
Dec 14, 2007 47.69 47.83 46.55 47.22 6,080,157 -0.99(-2.05%)
Dec 13, 2007 50.44 51.02 47.33 48.21 6,669,921 -1.02(-2.07%)
Dec 12, 2007 52.20 52.53 49.21 49.23 6,262,253 -2.99(-5.73%)
Dec 11, 2007 51.12 52.34 51.05 52.22 4,211,336 -7.74(-12.91%)
Dec 10, 2007 58.69 60.09 58.62 59.96 3,667,652 +8.30(+16.07%)
Dec 07, 2007 51.39 51.87 50.65 51.66 3,775,234 +0.25(+0.48%)
Dec 06, 2007 50.93 51.69 50.38 51.41 2,517,368 +1.05(+2.09%)
Dec 05, 2007 50.55 51.08 50.13 50.35 1,881,532 -0.71(-1.39%)
Dec 04, 2007 51.29 51.76 50.26 51.06 3,040,693 -7.57(-12.91%)
Dec 03, 2007 58.89 59.43 57.71 58.63 2,648,194 +8.12(+16.08%)
Nov 30, 2007 51.88 51.88 49.93 50.51 4,387,008 -1.44(-2.77%)
Nov 29, 2007 48.28 52.11 48.28 51.95 7,372,061 +3.83(+7.95%)
Nov 28, 2007 47.39 48.36 47.02 48.12 3,646,414 +1.08(+2.29%)
Nov 27, 2007 49.58 49.58 46.97 47.05 4,255,715 -7.57(-13.86%)
Nov 26, 2007 57.56 57.56 54.53 54.62 3,665,650 -2.82(-4.91%)
Nov 23, 2007 55.74 57.83 55.74 57.44 1,207,903 +9.84(+20.66%)
Nov 22, 2007 47.91 48.80 46.55 47.60 4,025,430 -0.80(-1.64%)
Nov 21, 2007 48.90 49.79 46.97 48.40 5,020,384 -0.52(-1.06%)
Nov 20, 2007 48.71 50.06 47.75 48.92 4,047,546 -7.87(-13.86%)
Nov 19, 2007 56.55 58.12 55.43 56.79 3,486,325 +7.09(+14.27%)
Nov 16, 2007 51.14 51.28 49.16 49.70 4,134,491 -1.59(-3.10%)
Nov 15, 2007 52.31 52.81 51.05 51.29 3,205,471 -0.72(-1.38%)
Nov 14, 2007 50.34 52.10 50.19 52.01 4,752,639 +1.98(+3.96%)
Nov 13, 2007 48.51 51.58 48.49 50.03 5,801,778 -8.05(-13.86%)
Nov 12, 2007 56.31 59.88 56.29 58.08 4,997,435 +8.91(+18.11%)
Nov 09, 2007 48.80 49.42 47.43 49.17 5,541,221 +1.10(+2.29%)
Nov 08, 2007 49.20 49.88 47.92 48.07 3,903,376 -2.23(-4.43%)
Nov 07, 2007 49.51 50.44 49.06 50.30 3,627,753 +0.82(+1.67%)
Nov 06, 2007 49.14 49.93 47.93 49.48 4,588,426 -7.96(-13.86%)
Nov 05, 2007 57.05 57.97 55.64 57.44 3,935,976 +8.09(+16.40%)
Nov 02, 2007 50.10 50.29 48.90 49.35 5,334,020 -0.67(-1.33%)
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.