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 30, 2004 46.82 46.82 45.53 46.26 2,098,168 -0.17(-0.37%)
Jan 29, 2004 47.27 47.59 46.36 46.43 1,859,478 -0.78(-1.65%)
Jan 28, 2004 48.10 48.38 46.98 47.21 2,698,777 -1.96(-3.99%)
Jan 27, 2004 47.03 49.33 47.00 49.17 4,016,076 +2.56(+5.49%)
Jan 23, 2004 46.83 46.94 46.46 46.61 1,327,554 -0.16(-0.34%)
Jan 22, 2004 46.80 46.82 46.45 46.77 1,403,078 -0.03(-0.05%)
Jan 21, 2004 46.65 46.82 46.31 46.80 1,865,539 +0.06(+0.12%)
Jan 16, 2004 46.37 47.09 45.52 46.74 3,793,392 +1.69(+3.76%)
Jan 15, 2004 45.05 45.07 44.60 45.05 2,241,133 +0.32(+0.72%)
Jan 14, 2004 45.19 45.27 44.27 44.72 2,100,965 -0.82(-1.81%)
Jan 13, 2004 46.11 46.11 45.18 45.55 1,820,629 -0.03(-0.07%)
Jan 09, 2004 45.34 45.58 45.20 45.58 886,072 +0.24(+0.53%)
Jan 08, 2004 45.74 45.74 45.05 45.34 1,013,963 -0.41(-0.90%)
Jan 07, 2004 45.68 45.82 45.48 45.75 1,084,670 +0.05(+0.11%)
Jan 06, 2004 45.72 45.95 45.23 45.70 941,238 -0.31(-0.67%)
Jan 01, 2004 45.95 46.13 45.73 46.01 971,229 -0.02(-0.04%)
Dec 31, 2003 46.07 46.11 45.82 46.03 1,123,519 +0.13(+0.28%)
Dec 30, 2003 45.05 46.01 44.95 45.90 1,402,922 +0.98(+2.19%)
Dec 25, 2003 44.92 44.97 44.79 44.92 332,703 -0.05(-0.10%)
Dec 24, 2003 44.83 45.08 44.83 44.96 1,383,343 +0.06(+0.14%)
Dec 23, 2003 44.78 44.98 44.75 44.90 1,014,585 -0.08(-0.19%)
Dec 19, 2003 44.89 45.05 44.65 44.98 1,358,945 +0.03(+0.06%)
Dec 18, 2003 45.17 45.18 44.63 44.96 1,242,086 -0.22(-0.48%)
Dec 17, 2003 45.35 45.64 45.07 45.17 1,390,025 -0.01(-0.03%)
Dec 16, 2003 45.68 45.70 45.16 45.19 1,249,390 -0.10(-0.23%)
Dec 12, 2003 44.88 45.44 44.79 45.29 895,085 +0.48(+1.06%)
Dec 11, 2003 44.95 45.07 44.55 44.81 1,268,659 -0.25(-0.56%)
Dec 10, 2003 45.82 45.82 44.98 45.07 1,527,705 -0.43(-0.95%)
Dec 09, 2003 45.17 45.61 45.13 45.50 1,184,900 +0.10(+0.23%)
Dec 05, 2003 45.44 45.50 45.17 45.39 1,336,412 -0.06(-0.13%)
Dec 04, 2003 45.54 45.61 45.30 45.45 1,628,869 -0.09(-0.20%)
Dec 03, 2003 45.38 45.66 45.29 45.54 1,456,844 -0.08(-0.17%)
Dec 02, 2003 45.84 45.84 45.35 45.62 1,329,420 -0.14(-0.30%)
Nov 26, 2003 44.78 45.87 44.72 45.75 2,274,396 +0.76(+1.69%)
Nov 25, 2003 44.51 45.07 44.51 44.99 1,213,511 +0.95(+2.16%)
Nov 21, 2003 44.75 44.75 44.02 44.04 1,921,133 -0.71(-1.59%)
Nov 20, 2003 43.96 44.92 43.95 44.75 2,442,349 +0.88(+2.01%)
Nov 19, 2003 44.41 44.41 43.65 43.87 1,347,999 -0.58(-1.29%)
Nov 18, 2003 44.32 44.44 44.12 44.44 1,098,416 -0.30(-0.67%)
Nov 14, 2003 44.63 44.87 44.42 44.74 1,225,396 +0.04(+0.10%)
Nov 13, 2003 44.04 44.76 43.96 44.70 1,866,086 +0.66(+1.50%)
Nov 12, 2003 43.84 44.12 43.68 44.04 915,763 +0.16(+0.36%)
Nov 11, 2003 44.12 44.12 43.65 43.88 1,355,660 +0.09(+0.20%)
Nov 07, 2003 43.64 43.85 42.91 43.79 1,153,461 +0.15(+0.34%)
Nov 06, 2003 43.80 43.80 43.04 43.64 1,036,488 -0.26(-0.58%)
Nov 05, 2003 43.93 43.97 43.30 43.90 1,535,342 -0.03(-0.07%)
Nov 04, 2003 42.89 44.12 42.89 43.93 1,708,924 +0.67(+1.55%)
Oct 31, 2003 42.77 43.71 42.77 43.26 1,624,479 -0.13(-0.31%)
Oct 30, 2003 44.06 44.06 43.20 43.39 2,388,084 -0.66(-1.51%)
Oct 29, 2003 42.98 44.06 42.91 44.06 3,477,900 +1.07(+2.50%)
Oct 28, 2003 42.52 43.19 41.76 42.98 5,644,864 +2.38(+5.86%)
Oct 24, 2003 40.77 40.77 40.13 40.61 971,903 -0.16(-0.39%)
Oct 23, 2003 40.52 40.84 40.45 40.77 712,938 +0.22(+0.54%)
Oct 22, 2003 40.77 40.77 40.41 40.55 797,069 -0.22(-0.53%)
Oct 21, 2003 40.66 40.92 40.51 40.77 1,009,903 +0.11(+0.27%)
Oct 20, 2003 40.35 40.67 40.29 40.66 1,019,287 +0.32(+0.79%)
Oct 17, 2003 40.68 40.82 40.12 40.34 982,381 -0.25(-0.61%)
Oct 16, 2003 40.40 40.86 40.35 40.59 960,175 +0.19(+0.46%)
Oct 15, 2003 40.70 40.70 40.34 40.40 1,118,431 -0.20(-0.50%)
Oct 14, 2003 40.39 40.61 40.27 40.61 805,515 +0.22(+0.54%)
Oct 13, 2003 40.48 40.61 40.22 40.39 1,785,707 +0.04(+0.11%)
Oct 10, 2003 40.36 40.58 40.25 40.34 949,228 -0.02(-0.05%)
Oct 09, 2003 40.96 41.07 40.22 40.36 2,332,569 -0.39(-0.96%)
Oct 08, 2003 40.75 40.87 40.45 40.75 1,926,293 +0.00(+0.00%)
Oct 07, 2003 40.77 40.88 40.14 40.75 1,941,775 -0.01(-0.03%)
Oct 06, 2003 39.95 40.85 39.94 40.77 1,669,672 +0.83(+2.08%)
Oct 03, 2003 39.64 40.31 39.64 39.93 1,242,910 +0.29(+0.74%)
Oct 02, 2003 39.68 39.68 39.22 39.64 957,672 -0.04(-0.10%)
Oct 01, 2003 38.66 39.68 38.66 39.68 1,471,070 +1.07(+2.78%)
Sep 30, 2003 38.71 38.89 38.13 38.60 1,463,250 -0.10(-0.26%)
Sep 29, 2003 38.66 38.88 38.37 38.71 909,508 +0.12(+0.30%)
Sep 26, 2003 38.57 38.74 38.37 38.59 1,168,786 -0.07(-0.18%)
Sep 25, 2003 38.94 39.03 38.57 38.66 1,837,625 -0.22(-0.56%)
Sep 24, 2003 39.55 39.58 38.86 38.88 1,361,603 -0.76(-1.92%)
Sep 23, 2003 39.71 39.81 39.48 39.64 993,171 -0.13(-0.34%)
Sep 22, 2003 39.94 39.94 39.29 39.77 1,068,077 -0.17(-0.42%)
Sep 19, 2003 40.12 40.25 39.79 39.94 1,158,152 -0.10(-0.26%)
Sep 18, 2003 39.40 40.11 39.33 40.04 1,887,824 +0.65(+1.64%)
Sep 17, 2003 39.33 39.46 39.20 39.40 1,212,417 +0.00(+0.00%)
Sep 16, 2003 39.12 39.46 39.09 39.40 1,466,535 +0.43(+1.10%)
Sep 15, 2003 39.03 39.17 38.76 38.97 1,685,154 +0.13(+0.33%)
Sep 12, 2003 38.37 38.94 38.30 38.84 1,028,982 +0.35(+0.90%)
Sep 11, 2003 38.66 38.85 38.43 38.50 964,084 +0.12(+0.30%)
Sep 10, 2003 39.19 39.19 38.38 38.38 1,268,401 -0.81(-2.07%)
Sep 09, 2003 39.32 39.33 39.12 39.19 1,335,175 -0.20(-0.50%)
Sep 08, 2003 39.06 39.47 39.03 39.39 1,804,942 +0.39(+1.00%)
Sep 05, 2003 39.10 39.18 38.80 39.00 802,074 -0.10(-0.25%)
Sep 04, 2003 39.27 39.30 39.01 39.10 1,183,799 -0.17(-0.42%)
Sep 03, 2003 39.69 39.69 39.08 39.26 1,441,514 -0.29(-0.74%)
Sep 02, 2003 39.13 39.65 38.98 39.56 1,345,184 +0.52(+1.33%)
Aug 28, 2003 38.74 39.08 38.60 39.04 1,105,452 +0.35(+0.91%)
Aug 27, 2003 38.73 38.78 38.60 38.69 900,125 +0.02(+0.05%)
Aug 26, 2003 38.53 38.72 38.19 38.67 1,232,152 +0.11(+0.28%)
Aug 25, 2003 38.28 38.56 37.93 38.56 1,004,028 +0.25(+0.65%)
Aug 22, 2003 39.13 39.14 38.24 38.31 1,075,080 -0.65(-1.68%)
Aug 21, 2003 38.97 39.28 38.80 38.97 1,315,177 +0.19(+0.49%)
Aug 20, 2003 38.80 38.91 38.66 38.78 751,328 -0.02(-0.05%)
Aug 19, 2003 38.69 38.85 38.45 38.80 1,080,280 +0.11(+0.28%)
Aug 18, 2003 38.40 38.84 38.31 38.69 1,311,711 +0.42(+1.09%)
Aug 15, 2003 38.24 38.27 37.97 38.27 542,581 +0.03(+0.08%)
Aug 14, 2003 37.99 38.31 37.75 38.24 845,381 +0.34(+0.90%)
Aug 13, 2003 38.11 38.21 37.77 37.89 1,111,473 -0.22(-0.57%)
Aug 12, 2003 37.80 38.11 37.67 38.11 872,006 +0.31(+0.82%)
Aug 11, 2003 37.88 38.05 37.46 37.80 1,040,421 -0.07(-0.18%)
Aug 08, 2003 37.77 37.96 37.68 37.87 682,953 +0.21(+0.56%)
Aug 07, 2003 37.42 37.72 37.07 37.66 986,225 +0.31(+0.83%)
Aug 06, 2003 37.34 37.74 36.82 37.35 2,078,951 +0.01(+0.03%)
Aug 05, 2003 38.01 38.08 37.29 37.34 1,711,401 -0.70(-1.85%)
Aug 04, 2003 37.96 38.14 37.32 38.04 1,558,741 -0.02(-0.05%)
Aug 01, 2003 38.66 38.66 37.94 38.06 1,682,098 -0.60(-1.54%)
Jul 31, 2003 39.29 39.32 38.66 38.66 1,328,254 -0.25(-0.64%)
Jul 30, 2003 39.16 39.22 38.81 38.90 1,105,171 -0.11(-0.28%)
Jul 29, 2003 39.31 39.52 38.87 39.01 1,365,750 -0.29(-0.74%)
Jul 28, 2003 39.29 39.53 39.04 39.30 1,545,508 +0.01(+0.03%)
Jul 25, 2003 39.04 39.35 38.78 39.29 1,102,808 +0.44(+1.13%)
Jul 24, 2003 39.33 39.51 38.85 38.85 1,133,687 -0.32(-0.81%)
Jul 23, 2003 39.23 39.27 38.72 39.17 1,004,659 +0.01(+0.02%)
Jul 22, 2003 38.74 39.32 38.61 39.16 1,137,940 +0.44(+1.15%)
Jul 21, 2003 39.01 39.09 38.57 38.72 1,090,519 -0.32(-0.83%)
Jul 18, 2003 38.66 39.06 38.52 39.04 1,013,953 +0.48(+1.23%)
Jul 17, 2003 38.71 38.85 38.35 38.57 1,116,987 -0.24(-0.62%)
Jul 16, 2003 39.12 39.23 38.60 38.81 1,061,846 -0.25(-0.65%)
Jul 15, 2003 39.60 39.61 38.73 39.06 1,476,345 -0.51(-1.30%)
Jul 14, 2003 39.15 39.99 39.15 39.58 2,476,121 +0.75(+1.93%)
Jul 11, 2003 38.52 39.20 38.52 38.83 1,624,122 +0.30(+0.79%)
Jul 10, 2003 38.71 38.71 38.18 38.52 1,313,759 -0.18(-0.48%)
Jul 09, 2003 39.04 39.10 38.52 38.71 1,305,882 -0.36(-0.93%)
Jul 08, 2003 38.59 39.35 38.47 39.07 1,505,806 +0.48(+1.25%)
Jul 07, 2003 38.17 38.81 38.13 38.59 1,164,881 +0.27(+0.70%)
Jul 02, 2003 37.93 38.32 37.89 38.32 914,386 +0.27(+0.70%)
Jul 01, 2003 37.67 38.12 37.32 38.05 1,335,186 +0.39(+1.03%)
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%)
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.