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, 2002 37.02 37.69 36.81 37.17 2,583,954 +0.09(+0.25%)
Jan 30, 2002 38.45 38.55 36.94 37.08 3,330,280 -1.24(-3.22%)
Jan 29, 2002 38.27 38.45 37.97 38.31 1,789,144 +1.14(+3.06%)
Jan 25, 2002 36.85 37.27 36.73 37.18 1,143,237 +0.34(+0.92%)
Jan 24, 2002 36.58 37.02 36.25 36.84 802,698 +0.16(+0.43%)
Jan 23, 2002 36.68 36.96 36.51 36.68 890,462 -0.15(-0.41%)
Jan 18, 2002 36.81 37.02 36.63 36.83 977,569 +0.44(+1.22%)
Jan 17, 2002 37.12 37.22 36.39 36.39 1,441,209 -0.74(-2.00%)
Jan 16, 2002 36.67 37.42 36.67 37.13 1,393,054 +0.46(+1.24%)
Jan 15, 2002 37.24 37.38 36.58 36.67 1,630,379 -1.01(-2.68%)
Jan 11, 2002 37.10 37.93 37.10 37.68 1,467,013 +0.08(+0.21%)
Jan 10, 2002 37.11 37.86 37.10 37.60 2,175,044 +0.49(+1.33%)
Jan 09, 2002 37.88 38.02 36.96 37.11 1,309,069 -0.85(-2.23%)
Jan 08, 2002 38.06 38.27 37.80 37.95 732,355 +0.05(+0.13%)
Jan 04, 2002 37.75 38.14 37.48 37.91 1,212,266 +0.18(+0.48%)
Jan 03, 2002 38.09 38.09 37.46 37.72 982,664 -0.43(-1.12%)
Jan 01, 2002 38.09 38.70 38.04 38.15 1,041,174 +0.05(+0.14%)
Dec 28, 2001 38.12 38.27 37.88 38.09 555,676 -0.02(-0.06%)
Dec 27, 2001 37.91 38.23 37.82 38.12 738,272 +0.34(+0.90%)
Dec 25, 2001 37.88 37.95 37.75 37.78 421,564 -0.42(-1.10%)
Dec 21, 2001 37.88 38.33 37.63 38.20 1,388,780 +0.43(+1.14%)
Dec 20, 2001 37.66 37.81 37.45 37.77 1,443,345 +0.02(+0.06%)
Dec 19, 2001 37.78 38.03 37.42 37.74 1,029,669 +0.10(+0.27%)
Dec 18, 2001 37.71 38.15 37.48 37.64 1,090,973 -0.05(-0.15%)
Dec 14, 2001 38.28 38.28 37.64 37.69 906,733 -0.59(-1.54%)
Dec 13, 2001 38.39 38.58 37.99 38.28 936,646 -0.15(-0.40%)
Dec 12, 2001 38.67 38.75 38.12 38.44 996,141 +0.09(+0.22%)
Dec 11, 2001 39.09 39.09 38.21 38.35 1,426,581 -0.88(-2.25%)
Dec 07, 2001 38.94 39.52 38.94 39.23 660,533 +0.05(+0.12%)
Dec 06, 2001 38.97 39.51 38.79 39.18 767,690 +0.44(+1.13%)
Dec 05, 2001 38.15 38.83 38.15 38.75 688,801 +0.64(+1.68%)
Dec 04, 2001 38.34 38.45 37.60 38.11 1,063,198 -0.63(-1.62%)
Nov 30, 2001 38.51 38.83 37.97 38.73 1,714,692 +0.16(+0.41%)
Nov 29, 2001 39.20 39.52 38.33 38.58 1,290,168 -0.62(-1.58%)
Nov 28, 2001 39.46 39.58 38.92 39.20 738,721 -0.33(-0.84%)
Nov 27, 2001 39.18 39.53 38.79 39.53 1,101,551 +0.57(+1.46%)
Nov 21, 2001 38.70 39.20 38.56 38.96 841,584 -0.04(-0.11%)
Nov 20, 2001 38.70 39.43 38.70 39.00 695,725 +0.42(+1.10%)
Nov 16, 2001 38.78 39.30 38.57 38.58 969,748 -0.20(-0.51%)
Nov 15, 2001 39.18 39.30 38.40 38.78 1,458,757 -0.27(-0.68%)
Nov 14, 2001 39.30 39.37 38.71 39.05 826,534 +0.26(+0.67%)
Nov 13, 2001 38.46 38.94 38.10 38.78 705,812 -0.36(-0.93%)
Nov 09, 2001 39.14 39.60 39.00 39.15 1,075,752 +0.01(+0.03%)
Nov 08, 2001 38.79 39.40 38.69 39.14 1,318,190 +0.30(+0.76%)
Nov 07, 2001 38.08 38.91 37.91 38.84 1,346,138 +0.88(+2.31%)
Nov 06, 2001 37.46 38.32 37.37 37.96 1,396,246 +1.18(+3.21%)
Nov 02, 2001 36.34 36.93 35.89 36.78 1,401,207 +0.59(+1.62%)
Nov 01, 2001 36.86 36.89 36.13 36.20 1,176,630 -0.08(-0.23%)
Oct 31, 2001 36.28 36.54 35.86 36.28 1,285,611 -0.06(-0.17%)
Oct 30, 2001 36.99 37.10 36.26 36.34 929,397 -1.24(-3.30%)
Oct 26, 2001 37.10 37.73 36.98 37.58 963,133 +0.33(+0.89%)
Oct 25, 2001 36.58 37.36 36.16 37.25 1,279,988 +0.27(+0.72%)
Oct 24, 2001 36.04 37.03 35.74 36.98 1,399,388 +0.87(+2.41%)
Oct 23, 2001 36.01 36.28 35.74 36.11 891,692 +0.15(+0.40%)
Oct 22, 2001 35.44 36.06 35.37 35.97 1,041,354 +0.38(+1.07%)
Oct 19, 2001 35.37 35.81 35.25 35.59 1,250,717 +0.45(+1.29%)
Oct 18, 2001 35.65 36.09 35.13 35.13 1,674,073 -0.77(-2.16%)
Oct 17, 2001 36.74 37.10 35.77 35.91 1,250,386 -0.49(-1.35%)
Oct 16, 2001 36.37 37.12 35.98 36.40 1,529,040 +0.37(+1.04%)
Oct 15, 2001 36.31 36.31 35.20 36.02 2,033,429 -0.17(-0.47%)
Oct 12, 2001 36.13 36.40 35.63 36.19 1,690,444 -0.39(-1.07%)
Oct 11, 2001 36.89 37.35 36.16 36.58 2,097,098 -0.29(-0.79%)
Oct 10, 2001 36.13 37.26 36.13 36.87 2,347,638 -0.01(-0.03%)
Oct 09, 2001 36.28 37.28 36.22 36.89 2,717,414 +0.51(+1.41%)
Oct 08, 2001 37.73 37.79 36.22 36.37 2,980,191 -2.19(-5.68%)
Oct 05, 2001 39.79 39.96 37.97 38.56 2,179,950 -1.34(-3.35%)
Oct 04, 2001 40.61 40.67 39.79 39.90 980,994 -0.73(-1.79%)
Oct 03, 2001 40.65 41.08 40.54 40.62 1,304,794 -0.03(-0.07%)
Oct 02, 2001 40.18 40.73 39.93 40.65 1,397,403 +0.77(+1.94%)
Oct 01, 2001 40.27 40.30 39.56 39.88 1,414,436 -0.39(-0.98%)
Sep 28, 2001 39.91 40.61 39.61 40.27 1,864,418 +0.53(+1.32%)
Sep 27, 2001 39.24 39.78 38.93 39.75 1,213,674 +0.85(+2.18%)
Sep 26, 2001 38.73 39.00 37.81 38.90 1,618,342 +0.48(+1.26%)
Sep 25, 2001 38.52 38.77 37.85 38.42 1,479,098 +0.12(+0.32%)
Sep 24, 2001 37.64 39.00 37.55 38.30 2,047,981 +0.93(+2.48%)
Sep 21, 2001 36.43 38.10 36.34 37.37 2,236,342 -1.00(-2.60%)
Sep 20, 2001 39.34 39.49 38.36 38.37 2,397,416 -0.97(-2.46%)
Sep 19, 2001 39.21 40.15 38.93 39.34 2,458,770 +0.13(+0.32%)
Sep 18, 2001 38.67 39.82 38.25 39.21 1,199,947 +0.78(+2.03%)
Sep 17, 2001 39.30 39.30 37.43 38.43 1,820,759 -1179.78(-96.85%)
Sep 12, 2001 1210 1249 1198 1218 0 -97.69(-7.42%)
Sep 11, 2001 1309 1321 1309 1316 0 +1275.31(+3141.69%)
Sep 06, 2001 41.00 41.02 40.39 40.59 1,479,925 -0.59(-1.44%)
Sep 05, 2001 41.39 41.39 40.84 41.19 1,185,560 -0.31(-0.76%)
Sep 04, 2001 41.18 41.92 40.76 41.50 1,226,077 +0.59(+1.45%)
Aug 30, 2001 40.82 41.42 40.70 40.91 1,128,176 +0.02(+0.06%)
Aug 29, 2001 41.57 41.63 40.51 40.88 1,390,458 -0.47(-1.13%)
Aug 28, 2001 41.88 42.16 41.30 41.35 1,163,385 -0.66(-1.56%)
Aug 27, 2001 42.68 42.72 41.93 42.00 1,372,642 -0.89(-2.07%)
Aug 24, 2001 43.02 43.05 42.65 42.89 1,349,521 -0.28(-0.64%)
Aug 23, 2001 43.13 43.40 42.92 43.17 1,294,795 +0.04(+0.08%)
Aug 22, 2001 43.18 43.27 42.56 43.13 1,328,063 +0.14(+0.32%)
Aug 21, 2001 42.50 43.50 42.50 43.00 2,210,168 +0.51(+1.20%)
Aug 20, 2001 41.96 42.50 41.96 42.49 770,323 +0.47(+1.13%)
Aug 17, 2001 42.26 42.31 41.80 42.01 978,249 -0.34(-0.79%)
Aug 16, 2001 41.60 42.38 41.60 42.35 1,004,697 +0.54(+1.29%)
Aug 15, 2001 42.05 42.20 41.69 41.81 742,544 -0.25(-0.59%)
Aug 14, 2001 42.29 42.47 41.78 42.05 652,221 -0.22(-0.51%)
Aug 13, 2001 42.08 42.36 41.87 42.27 719,422 +0.11(+0.27%)
Aug 10, 2001 42.26 42.29 41.64 42.15 751,693 -0.11(-0.26%)
Aug 09, 2001 42.19 42.35 41.96 42.26 904,394 +0.07(+0.17%)
Aug 08, 2001 42.07 42.62 42.02 42.19 1,052,936 -0.16(-0.37%)
Aug 07, 2001 42.02 42.56 41.87 42.35 1,715,969 +0.47(+1.12%)
Aug 06, 2001 42.04 42.08 41.76 41.88 1,190,999 -0.16(-0.39%)
Aug 03, 2001 41.84 42.08 40.84 42.04 2,728,485 +0.27(+0.65%)
Aug 02, 2001 41.90 41.93 41.51 41.77 971,262 +0.06(+0.14%)
Aug 01, 2001 41.57 41.78 41.42 41.71 1,068,406 +0.08(+0.19%)
Jul 31, 2001 41.45 41.81 41.31 41.63 1,321,576 +0.07(+0.16%)
Jul 30, 2001 41.40 41.69 41.07 41.57 898,571 +0.16(+0.39%)
Jul 27, 2001 41.41 41.58 41.25 41.40 1,694,013 -0.01(-0.03%)
Jul 26, 2001 40.97 41.44 40.97 41.41 1,431,860 -0.01(-0.01%)
Jul 25, 2001 41.06 41.42 40.77 41.42 2,284,854 +0.47(+1.14%)
Jul 24, 2001 40.94 41.29 40.79 40.95 1,939,698 +0.13(+0.32%)
Jul 23, 2001 41.18 41.45 40.77 40.82 1,474,277 -0.36(-0.88%)
Jul 20, 2001 40.88 41.18 40.49 41.18 1,808,289 +0.31(+0.75%)
Jul 19, 2001 41.51 41.54 40.70 40.87 2,403,455 -0.55(-1.34%)
Jul 18, 2001 41.15 41.43 40.82 41.43 2,746,949 +0.26(+0.63%)
Jul 17, 2001 40.43 41.54 39.98 41.17 5,107,324 +0.87(+2.16%)
Jul 16, 2001 39.68 40.35 39.62 40.30 3,402,664 +0.95(+2.41%)
Jul 13, 2001 38.83 39.38 38.63 39.35 1,927,222 +0.52(+1.33%)
Jul 12, 2001 38.13 38.93 38.13 38.83 2,002,242 +0.70(+1.84%)
Jul 11, 2001 37.85 38.14 37.42 38.13 1,858,191 +0.34(+0.89%)
Jul 10, 2001 38.29 38.29 37.76 37.79 1,015,342 -0.69(-1.78%)
Jul 09, 2001 38.33 38.58 38.22 38.48 1,094,853 +0.27(+0.71%)
Jul 06, 2001 39.16 39.41 38.20 38.20 2,070,774 -0.95(-2.43%)
Jul 05, 2001 39.26 39.40 38.87 39.15 1,240,235 -0.37(-0.94%)
Jul 02, 2001 39.08 39.65 39.06 39.53 1,739,424 +0.58(+1.50%)
Jun 29, 2001 39.17 39.23 38.51 38.94 1,441,840 -0.07(-0.18%)
Jun 28, 2001 38.84 39.56 38.84 39.02 2,011,224 +0.18(+0.46%)
Jun 27, 2001 38.97 39.68 38.84 38.84 1,657,252 -0.28(-0.72%)
Jun 26, 2001 39.08 39.38 38.85 39.12 1,569,590 -0.31(-0.78%)
Jun 25, 2001 39.06 39.57 38.91 39.43 2,659,453 +0.34(+0.88%)
Jun 22, 2001 39.33 39.33 38.81 39.08 1,844,218 -0.22(-0.55%)
Jun 21, 2001 38.29 39.32 38.17 39.30 3,108,408 +1.14(+2.98%)
Jun 20, 2001 37.75 38.33 37.75 38.16 2,387,488 +0.50(+1.32%)
Jun 19, 2001 37.69 37.87 37.48 37.66 1,848,210 +0.33(+0.89%)
Jun 18, 2001 37.24 37.46 36.83 37.33 2,132,320 +0.44(+1.19%)
Jun 15, 2001 36.52 37.28 36.52 36.89 2,088,406 -0.01(-0.02%)
Jun 14, 2001 37.07 37.16 36.90 36.90 1,780,177 -0.17(-0.45%)
Jun 13, 2001 36.88 37.54 36.73 37.07 2,070,109 +0.17(+0.47%)
Jun 12, 2001 37.01 37.01 36.18 36.89 1,953,504 -0.13(-0.34%)
Jun 11, 2001 37.31 37.50 36.98 37.02 1,455,148 -0.29(-0.77%)
Jun 08, 2001 37.84 37.84 36.99 37.31 842,847 -0.54(-1.41%)
Jun 07, 2001 37.88 37.95 37.45 37.84 2,771,069 -0.03(-0.08%)
Jun 06, 2001 37.57 37.88 37.33 37.87 1,992,095 +0.36(+0.96%)
Jun 05, 2001 37.24 37.63 37.24 37.51 1,371,810 +0.18(+0.48%)
Jun 04, 2001 37.24 37.39 36.97 37.33 1,883,474 +0.30(+0.81%)
Jun 01, 2001 36.97 37.09 36.82 37.03 2,880,188 +0.11(+0.29%)
May 31, 2001 36.62 36.97 36.41 36.92 1,774,688 +0.37(+1.02%)
May 30, 2001 36.20 36.70 36.18 36.55 2,342,242 +0.49(+1.35%)
May 29, 2001 36.25 36.40 35.98 36.06 1,955,310 -0.34(-0.94%)
May 24, 2001 36.46 36.76 36.31 36.40 1,835,249 -0.10(-0.28%)
May 23, 2001 37.07 37.12 36.49 36.51 2,481,103 -0.42(-1.15%)
May 22, 2001 36.52 37.00 36.36 36.93 3,849,001 +0.48(+1.31%)
May 21, 2001 36.57 36.59 36.10 36.45 2,639,845 -0.12(-0.33%)
May 18, 2001 37.10 37.10 36.46 36.57 2,198,783 -0.45(-1.21%)
May 17, 2001 36.59 37.06 36.52 37.02 2,229,425 +0.30(+0.81%)
May 16, 2001 36.08 36.73 35.75 36.72 3,202,979 +0.84(+2.35%)
May 15, 2001 35.83 36.08 35.51 35.88 4,706,176 +0.05(+0.13%)
May 14, 2001 35.38 36.70 35.38 35.83 13,185,835 -2.87(-7.42%)
May 11, 2001 38.84 39.09 38.55 38.70 1,074,358 -0.14(-0.35%)
May 10, 2001 38.88 38.97 38.61 38.84 524,284 +0.27(+0.71%)
May 09, 2001 38.28 38.60 38.15 38.57 701,111 +0.21(+0.54%)
May 08, 2001 39.12 39.14 38.26 38.36 1,164,613 -0.64(-1.64%)
May 07, 2001 39.06 39.06 38.38 39.00 712,665 -0.11(-0.27%)
May 04, 2001 38.56 39.10 38.15 39.10 1,148,537 +0.41(+1.07%)
May 03, 2001 38.61 38.71 37.96 38.69 890,999 +0.03(+0.08%)
May 02, 2001 38.36 38.67 38.07 38.66 908,581 +0.20(+0.53%)
May 01, 2001 38.18 38.46 37.78 38.46 865,882 +0.54(+1.42%)
Apr 30, 2001 38.63 38.97 37.84 37.92 1,029,480 -0.65(-1.69%)
Apr 27, 2001 38.54 38.61 38.22 38.57 1,089,762 +0.51(+1.33%)
Apr 26, 2001 38.22 38.73 37.92 38.07 1,516,592 -0.48(-1.26%)
Apr 25, 2001 38.68 38.79 38.23 38.55 1,004,866 -0.26(-0.66%)
Apr 24, 2001 39.06 39.26 38.60 38.81 657,574 -0.25(-0.64%)
Apr 23, 2001 39.40 39.40 38.69 39.06 862,868 -0.34(-0.86%)
Apr 20, 2001 39.41 39.43 38.77 39.40 1,259,222 -0.17(-0.42%)
Apr 19, 2001 39.12 39.64 38.88 39.56 1,642,514 +0.15(+0.38%)
Apr 18, 2001 38.07 39.49 37.56 39.41 2,226,579 +1.34(+3.53%)
Apr 17, 2001 37.37 38.07 37.18 38.07 1,514,415 +0.10(+0.27%)
Apr 16, 2001 38.20 39.12 37.21 37.97 1,914,118 -0.38(-1.00%)
Apr 12, 2001 38.14 38.81 38.02 38.35 1,231,424 +0.21(+0.55%)
Apr 11, 2001 38.77 38.91 38.07 38.14 1,773,460 +0.14(+0.38%)
Apr 10, 2001 37.50 38.33 37.46 38.00 2,351,831 +0.63(+1.68%)
Apr 09, 2001 37.00 37.70 36.92 37.37 911,930 +0.37(+1.00%)
Apr 06, 2001 37.36 38.09 36.20 37.00 1,747,840 -0.61(-1.62%)
Apr 05, 2001 37.04 37.80 36.97 37.61 1,144,184 +1.21(+3.33%)
Apr 04, 2001 37.48 37.68 36.21 36.40 1,695,428 -1.30(-3.44%)
Apr 03, 2001 38.37 38.40 37.36 37.69 1,818,001 -0.41(-1.07%)
Apr 02, 2001 38.40 39.53 37.53 38.10 2,368,745 +0.78(+2.08%)
Mar 30, 2001 37.53 37.62 37.01 37.32 1,749,682 -0.27(-0.72%)
Mar 29, 2001 37.44 37.70 36.80 37.59 1,487,288 +0.01(+0.03%)
Mar 28, 2001 37.06 37.61 36.45 37.58 2,734,454 +0.56(+1.50%)
Mar 27, 2001 36.79 37.40 36.67 37.03 1,239,128 +1.48(+4.15%)
Mar 23, 2001 36.43 36.43 34.21 35.55 2,681,205 -0.99(-2.70%)
Mar 22, 2001 37.62 37.73 36.38 36.54 2,011,072 -1.01(-2.69%)
Mar 21, 2001 38.55 38.88 37.50 37.55 2,035,687 -1.24(-3.20%)
Mar 20, 2001 38.32 39.00 37.58 38.79 2,094,126 -0.15(-0.38%)
Mar 16, 2001 37.91 38.95 37.91 38.94 1,613,043 +1.27(+3.36%)
Mar 15, 2001 38.01 38.15 37.03 37.67 2,425,175 -1.24(-3.18%)
Mar 14, 2001 37.89 38.94 37.49 38.91 1,661,938 +0.96(+2.52%)
Mar 13, 2001 39.50 39.50 37.81 37.95 1,312,972 -2.51(-6.20%)
Mar 09, 2001 39.86 40.46 39.67 40.46 2,139,170 +0.45(+1.12%)
Mar 08, 2001 39.38 40.13 38.88 40.01 2,730,770 +0.80(+2.04%)
Mar 07, 2001 39.47 39.76 38.84 39.21 2,372,093 -0.25(-0.64%)
Mar 06, 2001 39.71 39.92 39.01 39.46 1,356,677 +0.05(+0.14%)
Mar 02, 2001 39.12 39.52 38.55 39.41 1,789,201 +0.16(+0.40%)
Mar 01, 2001 40.27 40.27 38.52 39.25 2,056,115 -0.79(-1.98%)
Feb 28, 2001 39.24 40.47 38.92 40.05 2,165,962 +0.58(+1.47%)
Feb 27, 2001 38.88 39.48 37.99 39.47 1,490,393 +1.06(+2.77%)
Feb 23, 2001 38.52 38.76 36.84 38.41 2,185,810 -0.17(-0.45%)
Feb 22, 2001 38.88 39.09 38.55 38.58 1,817,886 -0.39(-1.01%)
Feb 21, 2001 40.22 40.22 38.82 38.97 1,425,872 -0.42(-1.05%)
Feb 16, 2001 39.95 40.14 39.00 39.39 1,081,870 -0.63(-1.57%)
Feb 15, 2001 40.09 40.41 39.81 40.01 1,152,456 -0.01(-0.03%)
Feb 14, 2001 40.25 40.35 39.94 40.03 984,330 -0.22(-0.55%)
Feb 13, 2001 39.75 40.35 39.75 40.25 892,349 +0.39(+0.97%)
Feb 09, 2001 39.71 39.91 39.52 39.86 1,403,298 +0.15(+0.37%)
Feb 08, 2001 39.38 39.91 39.18 39.71 1,412,226 +0.33(+0.84%)
Feb 07, 2001 39.80 39.80 38.64 39.38 1,081,027 -0.56(-1.41%)
Feb 06, 2001 39.42 39.94 39.06 39.94 786,049 +0.02(+0.06%)
Feb 02, 2001 39.47 39.92 39.36 39.92 2,044,469 +0.21(+0.52%)
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.