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, 2012 16.43 16.66 16.20 16.57 9,047,613 -0.81(-4.65%)
Jan 30, 2012 17.23 17.48 16.99 17.38 8,622,374 +0.83(+5.03%)
Jan 27, 2012 17.50 17.57 16.41 16.55 15,101,732 -0.90(-5.18%)
Jan 26, 2012 17.07 17.61 17.07 17.45 12,053,739 +0.27(+1.55%)
Jan 25, 2012 16.98 17.21 16.71 17.19 6,812,401 +0.06(+0.33%)
Jan 24, 2012 16.99 17.30 16.87 17.13 12,435,977 -0.84(-4.65%)
Jan 23, 2012 17.82 18.15 17.70 17.97 11,857,410 +1.63(+9.96%)
Jan 20, 2012 16.99 17.17 16.27 16.34 16,855,368 -0.60(-3.53%)
Jan 19, 2012 16.49 16.98 16.24 16.94 9,943,258 +0.30(+1.80%)
Jan 18, 2012 17.12 17.12 16.55 16.64 10,370,333 -0.81(-4.65%)
Jan 17, 2012 17.96 17.96 17.36 17.45 9,887,890 +0.46(+2.69%)
Jan 13, 2012 17.08 17.13 16.49 16.99 13,372,001 -0.01(-0.05%)
Jan 12, 2012 16.47 17.04 16.30 17.00 13,454,617 +0.48(+2.88%)
Jan 11, 2012 16.53 16.82 16.29 16.53 10,768,300 +0.32(+1.99%)
Jan 10, 2012 15.99 16.28 15.90 16.20 8,550,678 -0.79(-4.65%)
Jan 09, 2012 16.77 17.07 16.68 16.99 8,152,824 +1.12(+7.07%)
Jan 06, 2012 14.95 16.09 14.78 15.87 16,208,934 +0.81(+5.36%)
Jan 05, 2012 14.78 15.14 14.59 15.07 8,817,106 +0.11(+0.76%)
Jan 04, 2012 14.62 15.11 14.59 14.95 9,131,095 +0.65(+4.51%)
Dec 30, 2011 13.89 14.33 13.87 14.31 8,501,010 +0.43(+3.08%)
Dec 29, 2011 14.17 14.23 13.73 13.88 6,155,066 -0.29(-2.05%)
Dec 28, 2011 14.38 14.47 14.14 14.17 4,210,559 -0.69(-4.65%)
Dec 27, 2011 15.08 15.17 14.83 14.86 4,014,609 +0.61(+4.29%)
Dec 23, 2011 13.69 14.43 13.69 14.25 10,516,862 +0.57(+4.13%)
Dec 22, 2011 13.54 13.71 13.30 13.68 11,173,825 +0.06(+0.47%)
Dec 21, 2011 13.01 13.68 13.01 13.62 10,390,027 +0.86(+6.77%)
Dec 20, 2011 13.35 13.49 12.75 12.76 9,111,153 -0.62(-4.65%)
Dec 19, 2011 14.00 14.15 13.37 13.38 8,687,255 -0.08(-0.59%)
Dec 16, 2011 13.56 13.74 13.34 13.46 10,833,947 +0.19(+1.40%)
Dec 15, 2011 13.38 13.59 13.26 13.27 14,310,998 +0.06(+0.43%)
Dec 14, 2011 13.68 13.85 13.04 13.22 11,201,818 -0.38(-2.79%)
Dec 13, 2011 13.76 13.93 13.47 13.60 8,461,993 -0.66(-4.65%)
Dec 12, 2011 14.43 14.61 14.13 14.26 8,067,658 +0.29(+2.09%)
Dec 09, 2011 14.51 14.57 13.90 13.97 8,316,331 -0.73(-5.00%)
Dec 08, 2011 14.41 14.76 14.14 14.70 13,760,184 +0.15(+1.00%)
Dec 07, 2011 15.20 15.24 14.53 14.56 12,722,718 -1.00(-6.44%)
Dec 06, 2011 15.35 15.73 15.28 15.56 10,297,254 -0.76(-4.65%)
Dec 05, 2011 16.10 16.49 16.03 16.32 9,818,193 +1.79(+12.34%)
Dec 02, 2011 14.41 14.62 14.10 14.52 5,232,791 -0.11(-0.77%)
Dec 01, 2011 14.29 14.65 14.10 14.64 9,990,448 +0.96(+7.03%)
Nov 30, 2011 13.56 13.80 13.40 13.68 6,858,106 +0.11(+0.83%)
Nov 29, 2011 13.85 13.93 13.37 13.56 6,282,335 -0.66(-4.65%)
Nov 28, 2011 14.53 14.61 14.02 14.23 5,990,041 +0.27(+1.94%)
Nov 25, 2011 13.89 14.26 13.85 13.96 1,888,291 +0.76(+5.77%)
Nov 24, 2011 13.76 13.80 13.19 13.19 8,646,629 -0.78(-5.57%)
Nov 23, 2011 14.10 14.29 13.86 13.97 5,625,573 -0.18(-1.30%)
Nov 22, 2011 14.22 14.29 13.98 14.16 9,195,618 -0.73(-4.93%)
Nov 21, 2011 14.96 15.04 14.70 14.89 8,741,740 +0.55(+3.84%)
Nov 18, 2011 14.45 14.66 14.26 14.34 11,971,710 -0.15(-1.05%)
Nov 17, 2011 14.61 14.99 14.48 14.49 9,036,130 -0.33(-2.22%)
Nov 16, 2011 14.82 14.98 14.44 14.82 7,987,245 -0.12(-0.81%)
Nov 15, 2011 15.36 15.39 14.78 14.94 7,854,047 -0.78(-4.94%)
Nov 14, 2011 16.16 16.19 15.54 15.72 7,466,353 +0.55(+3.63%)
Nov 11, 2011 15.36 15.54 15.02 15.17 10,118,531 +0.06(+0.43%)
Nov 10, 2011 15.63 15.67 14.98 15.10 10,051,994 -1.09(-6.74%)
Nov 09, 2011 15.87 16.29 15.59 16.20 6,666,483 +0.47(+3.01%)
Nov 08, 2011 15.65 15.95 15.34 15.72 7,614,815 -0.82(-4.94%)
Nov 07, 2011 16.46 16.77 16.13 16.54 7,239,009 +0.90(+5.73%)
Nov 04, 2011 15.67 15.83 15.33 15.64 7,407,481 -0.26(-1.67%)
Nov 03, 2011 15.89 16.00 15.27 15.91 8,762,133 +0.22(+1.43%)
Nov 02, 2011 15.55 15.75 15.30 15.68 7,951,111 +0.63(+4.21%)
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.