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 (%)
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%)
Apr 01, 2003 32.59 33.51 32.59 33.17 1,348,347 -0.77(-2.26%)
Mar 28, 2003 34.14 34.14 33.64 33.94 1,137,380 -0.20(-0.59%)
Mar 27, 2003 34.40 34.52 34.09 34.14 1,452,958 -0.40(-1.15%)
Mar 26, 2003 34.19 34.74 34.06 34.53 1,313,425 +0.35(+1.01%)
Mar 25, 2003 34.90 34.90 34.19 34.19 1,269,453 -0.57(-1.63%)
Mar 21, 2003 34.65 35.28 33.99 34.75 1,453,593 +0.11(+0.31%)
Mar 20, 2003 34.22 34.65 34.04 34.65 1,759,329 +0.43(+1.25%)
Mar 19, 2003 34.33 34.48 33.94 34.22 1,737,264 -0.11(-0.31%)
Mar 18, 2003 33.75 34.33 33.39 34.33 3,010,369 +0.11(+0.31%)
Mar 14, 2003 33.55 34.22 33.53 34.22 3,204,827 +0.99(+2.98%)
Mar 13, 2003 33.37 33.48 32.84 33.23 2,638,755 -0.12(-0.36%)
Mar 12, 2003 33.72 33.92 33.32 33.35 1,960,296 -0.28(-0.84%)
Mar 11, 2003 34.84 34.84 33.61 33.63 1,897,910 -1.15(-3.31%)
Mar 07, 2003 35.38 35.38 34.61 34.79 1,669,164 -0.60(-1.69%)
Mar 06, 2003 34.88 35.38 34.81 35.38 1,431,528 +0.45(+1.30%)
Mar 05, 2003 35.46 35.46 34.91 34.93 1,365,015 -0.47(-1.33%)
Mar 04, 2003 35.73 36.15 35.34 35.40 1,504,867 -0.03(-0.07%)
Feb 28, 2003 35.15 35.83 34.90 35.43 1,908,228 +0.45(+1.28%)
Feb 27, 2003 35.40 35.40 34.78 34.98 1,606,302 -0.14(-0.39%)
Feb 26, 2003 34.44 35.18 34.35 35.12 1,487,409 +0.37(+1.06%)
Feb 25, 2003 35.28 35.28 34.53 34.75 1,265,138 -0.21(-0.59%)
Feb 21, 2003 35.22 35.31 34.90 34.96 978,378 -0.16(-0.46%)
Feb 20, 2003 35.14 35.20 34.82 35.12 1,292,502 -0.01(-0.04%)
Feb 19, 2003 34.91 35.43 34.86 35.13 1,314,265 +1.06(+3.10%)
Feb 14, 2003 33.75 34.20 33.54 34.08 1,316,666 +0.34(+1.00%)
Feb 13, 2003 33.93 34.21 33.63 33.74 814,515 -0.18(-0.53%)
Feb 12, 2003 34.54 34.66 33.73 33.92 1,479,408 -0.59(-1.70%)
Feb 11, 2003 34.45 34.61 34.06 34.51 1,359,872 -0.01(-0.02%)
Feb 07, 2003 34.86 35.04 34.41 34.51 1,492,370 -0.35(-1.00%)
Feb 06, 2003 34.93 35.69 34.69 34.86 2,123,819 -0.06(-0.16%)
Feb 05, 2003 35.50 35.50 34.63 34.92 1,608,707 -0.57(-1.62%)
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.