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 (%)
Nov 30, 2001 45.86 46.23 45.21 46.12 1,440,144 +0.19(+0.41%)
Nov 29, 2001 46.67 47.05 45.64 45.93 1,083,593 -0.74(-1.58%)
Nov 28, 2001 46.98 47.12 46.34 46.67 620,441 -0.40(-0.84%)
Nov 27, 2001 46.65 47.06 46.19 47.06 925,176 +0.68(+1.46%)
Nov 21, 2001 46.08 46.68 45.91 46.39 706,834 -0.05(-0.11%)
Nov 20, 2001 46.08 46.94 46.08 46.44 584,329 +0.50(+1.10%)
Nov 16, 2001 46.17 46.80 45.92 45.93 814,477 -0.24(-0.51%)
Nov 15, 2001 46.65 46.80 45.73 46.17 1,225,188 -0.32(-0.68%)
Nov 14, 2001 46.80 46.87 46.09 46.49 694,194 +0.31(+0.67%)
Nov 13, 2001 45.79 46.37 45.36 46.18 592,801 -0.43(-0.93%)
Nov 09, 2001 46.60 47.15 46.44 46.61 903,508 +0.01(+0.03%)
Nov 08, 2001 46.19 46.91 46.06 46.60 1,107,128 +0.35(+0.76%)
Nov 07, 2001 45.34 46.32 45.14 46.24 1,130,601 +1.04(+2.31%)
Nov 06, 2001 44.60 45.62 44.49 45.20 1,172,686 +1.40(+3.21%)
Nov 02, 2001 43.27 43.97 42.73 43.80 1,176,853 +0.70(+1.62%)
Nov 01, 2001 43.88 43.92 43.02 43.10 988,234 -0.10(-0.23%)
Oct 31, 2001 43.20 43.51 42.69 43.20 1,079,766 -0.07(-0.17%)
Oct 30, 2001 44.04 44.17 43.17 43.27 780,587 -1.48(-3.30%)
Oct 26, 2001 44.17 44.93 44.03 44.75 808,921 +0.40(+0.89%)
Oct 25, 2001 43.56 44.49 43.05 44.35 1,075,043 +0.32(+0.72%)
Oct 24, 2001 42.91 44.08 42.56 44.03 1,175,325 +1.04(+2.41%)
Oct 23, 2001 42.87 43.19 42.56 43.00 748,919 +0.17(+0.40%)
Oct 22, 2001 42.19 42.94 42.12 42.82 874,618 +0.45(+1.07%)
Oct 19, 2001 42.12 42.64 41.97 42.37 1,050,459 +0.54(+1.29%)
Oct 18, 2001 42.44 42.98 41.83 41.83 1,406,029 -0.92(-2.16%)
Oct 17, 2001 43.74 44.17 42.59 42.75 1,050,181 -0.58(-1.35%)
Oct 16, 2001 43.31 44.19 42.84 43.34 1,284,218 +0.45(+1.04%)
Oct 15, 2001 43.23 43.23 41.91 42.89 1,707,847 -0.20(-0.47%)
Oct 12, 2001 43.02 43.34 42.43 43.09 1,419,779 -0.47(-1.07%)
Oct 11, 2001 43.92 44.47 43.05 43.56 1,761,321 -0.35(-0.79%)
Oct 10, 2001 43.02 44.36 43.02 43.90 1,971,746 -0.01(-0.03%)
Oct 09, 2001 43.20 44.39 43.13 43.92 2,282,315 +0.61(+1.41%)
Oct 08, 2001 44.93 44.99 43.12 43.31 2,503,018 -2.61(-5.68%)
Oct 05, 2001 47.37 47.58 45.21 45.91 1,830,907 -1.59(-3.35%)
Oct 04, 2001 48.35 48.42 47.37 47.50 823,922 -0.86(-1.79%)
Oct 03, 2001 48.40 48.91 48.27 48.37 1,095,877 -0.04(-0.07%)
Oct 02, 2001 47.84 48.49 47.54 48.40 1,173,658 +0.92(+1.94%)
Oct 01, 2001 47.95 47.99 47.10 47.48 1,187,964 -0.47(-0.98%)
Sep 28, 2001 47.52 48.35 47.17 47.95 1,565,897 +0.63(+1.32%)
Sep 27, 2001 46.73 47.36 46.35 47.32 1,019,347 +1.01(+2.18%)
Sep 26, 2001 46.11 46.44 45.01 46.32 1,359,221 +0.58(+1.26%)
Sep 25, 2001 45.86 46.16 45.07 45.74 1,242,272 +0.14(+0.32%)
Sep 24, 2001 44.82 46.44 44.71 45.60 1,720,069 +1.10(+2.48%)
Sep 21, 2001 43.38 45.36 43.27 44.49 1,878,270 -1.19(-2.60%)
Sep 20, 2001 46.83 47.01 45.67 45.68 2,013,554 -1.15(-2.46%)
Sep 19, 2001 46.69 47.81 46.35 46.83 2,065,084 +0.15(+0.32%)
Sep 18, 2001 46.04 47.41 45.54 46.68 1,007,818 +0.93(+2.03%)
Sep 17, 2001 46.80 46.80 44.57 45.75 1,529,228 -1404.70(-96.85%)
Sep 12, 2001 1441 1488 1427 1450 0 -116.31(-7.42%)
Sep 11, 2001 1559 1573 1559 1567 0 +1518.43(+3141.69%)
Sep 06, 2001 48.81 48.84 48.09 48.33 1,242,967 -0.71(-1.44%)
Sep 05, 2001 49.28 49.28 48.63 49.04 995,734 -0.37(-0.76%)
Sep 04, 2001 49.03 49.92 48.53 49.41 1,029,764 +0.71(+1.45%)
Aug 30, 2001 48.60 49.31 48.46 48.71 947,538 +0.03(+0.06%)
Aug 29, 2001 49.50 49.57 48.24 48.68 1,167,825 -0.55(-1.13%)
Aug 28, 2001 49.87 50.20 49.17 49.23 977,110 -0.78(-1.56%)
Aug 27, 2001 50.82 50.86 49.93 50.01 1,152,862 -1.06(-2.07%)
Aug 24, 2001 51.22 51.26 50.78 51.07 1,133,443 -0.33(-0.64%)
Aug 23, 2001 51.36 51.68 51.11 51.40 1,087,479 +0.04(+0.08%)
Aug 22, 2001 51.41 51.51 50.68 51.36 1,115,420 +0.16(+0.32%)
Aug 21, 2001 50.61 51.79 50.61 51.19 1,856,287 +0.61(+1.20%)
Aug 20, 2001 49.96 50.61 49.96 50.58 646,983 +0.57(+1.13%)
Aug 17, 2001 50.32 50.38 49.77 50.02 821,617 -0.40(-0.79%)
Aug 16, 2001 49.53 50.46 49.53 50.42 843,830 +0.64(+1.29%)
Aug 15, 2001 50.07 50.24 49.64 49.78 623,652 -0.29(-0.59%)
Aug 14, 2001 50.36 50.57 49.75 50.07 547,791 -0.26(-0.51%)
Aug 13, 2001 50.10 50.44 49.85 50.33 604,232 +0.14(+0.27%)
Aug 10, 2001 50.31 50.36 49.58 50.19 631,336 -0.13(-0.26%)
Aug 09, 2001 50.23 50.43 49.96 50.32 759,587 +0.09(+0.17%)
Aug 08, 2001 50.09 50.75 50.03 50.23 884,345 -0.19(-0.37%)
Aug 07, 2001 50.03 50.68 49.85 50.42 1,441,217 +0.56(+1.12%)
Aug 06, 2001 50.05 50.10 49.72 49.86 1,000,302 -0.19(-0.39%)
Aug 03, 2001 49.82 50.10 48.62 50.05 2,291,614 +0.32(+0.65%)
Aug 02, 2001 49.89 49.93 49.42 49.73 815,749 +0.07(+0.14%)
Aug 01, 2001 49.50 49.75 49.32 49.66 897,338 +0.09(+0.19%)
Jul 31, 2001 49.35 49.78 49.18 49.57 1,109,972 +0.08(+0.16%)
Jul 30, 2001 49.30 49.64 48.90 49.49 754,697 +0.19(+0.39%)
Jul 27, 2001 49.31 49.51 49.11 49.30 1,422,776 -0.01(-0.03%)
Jul 26, 2001 48.78 49.34 48.78 49.31 1,202,598 -0.01(-0.01%)
Jul 25, 2001 48.89 49.32 48.54 49.32 1,919,015 +0.56(+1.15%)
Jul 24, 2001 48.74 49.17 48.57 48.76 1,629,123 +0.16(+0.32%)
Jul 23, 2001 49.03 49.35 48.54 48.60 1,238,223 -0.43(-0.88%)
Jul 20, 2001 48.67 49.03 48.21 49.03 1,518,755 +0.37(+0.75%)
Jul 19, 2001 49.42 49.46 48.46 48.67 2,018,626 -0.66(-1.34%)
Jul 18, 2001 49.00 49.32 48.60 49.32 2,307,121 +0.31(+0.63%)
Jul 17, 2001 48.14 49.46 47.60 49.02 4,289,564 +1.04(+2.16%)
Jul 16, 2001 47.24 48.04 47.18 47.98 2,857,846 +1.13(+2.41%)
Jul 13, 2001 46.23 46.88 45.99 46.85 1,618,645 +0.62(+1.33%)
Jul 12, 2001 45.40 46.35 45.40 46.23 1,681,653 +0.84(+1.84%)
Jul 11, 2001 45.07 45.42 44.56 45.40 1,560,667 +0.40(+0.89%)
Jul 10, 2001 45.60 45.60 44.96 44.99 852,771 -0.82(-1.78%)
Jul 09, 2001 45.63 45.93 45.51 45.81 919,551 +0.32(+0.71%)
Jul 06, 2001 46.63 46.92 45.49 45.49 1,739,212 -1.13(-2.43%)
Jul 05, 2001 46.74 46.91 46.28 46.62 1,041,655 -0.44(-0.94%)
Jul 02, 2001 46.53 47.21 46.51 47.06 1,460,916 +0.69(+1.50%)
Jun 29, 2001 46.63 46.70 45.85 46.37 1,210,980 -0.09(-0.18%)
Jun 28, 2001 46.25 47.10 46.25 46.45 1,689,197 +0.21(+0.46%)
Jun 27, 2001 46.40 47.24 46.24 46.24 1,391,901 -0.34(-0.72%)
Jun 26, 2001 46.53 46.88 46.25 46.58 1,318,275 -0.37(-0.78%)
Jun 25, 2001 46.50 47.11 46.33 46.94 2,233,635 +0.41(+0.88%)
Jun 22, 2001 46.83 46.83 46.21 46.53 1,548,931 -0.26(-0.55%)
Jun 21, 2001 45.60 46.81 45.45 46.79 2,610,705 +1.35(+2.98%)
Jun 20, 2001 44.95 45.63 44.95 45.44 2,005,215 +0.59(+1.32%)
Jun 19, 2001 44.88 45.09 44.63 44.84 1,552,284 +0.39(+0.89%)
Jun 18, 2001 44.34 44.60 43.85 44.45 1,790,904 +0.52(+1.19%)
Jun 15, 2001 43.48 44.39 43.48 43.93 1,754,021 -0.01(-0.02%)
Jun 14, 2001 44.14 44.25 43.93 43.93 1,495,144 -0.20(-0.45%)
Jun 13, 2001 43.91 44.70 43.73 44.14 1,738,654 +0.21(+0.47%)
Jun 12, 2001 44.07 44.07 43.08 43.93 1,640,719 -0.15(-0.34%)
Jun 11, 2001 44.42 44.65 44.03 44.08 1,222,157 -0.34(-0.77%)
Jun 08, 2001 45.06 45.06 44.04 44.42 707,895 -0.64(-1.41%)
Jun 07, 2001 45.10 45.19 44.59 45.06 2,327,379 -0.04(-0.08%)
Jun 06, 2001 44.74 45.10 44.45 45.09 1,673,131 +0.43(+0.96%)
Jun 05, 2001 44.34 44.81 44.34 44.66 1,152,163 +0.21(+0.48%)
Jun 04, 2001 44.34 44.52 44.02 44.45 1,581,902 +0.36(+0.81%)
Jun 01, 2001 44.01 44.16 43.84 44.09 2,419,027 +0.13(+0.29%)
May 31, 2001 43.61 44.01 43.35 43.96 1,490,534 +0.44(+1.02%)
May 30, 2001 43.10 43.70 43.08 43.52 1,967,214 +0.58(+1.35%)
May 29, 2001 43.16 43.34 42.84 42.94 1,642,236 -0.41(-0.94%)
May 24, 2001 43.41 43.76 43.23 43.35 1,541,398 -0.12(-0.28%)
May 23, 2001 44.13 44.19 43.44 43.47 2,083,841 -0.50(-1.15%)
May 22, 2001 43.48 44.05 43.29 43.97 3,232,718 +0.57(+1.31%)
May 21, 2001 43.54 43.57 42.98 43.40 2,217,166 -0.14(-0.33%)
May 18, 2001 44.17 44.17 43.41 43.54 1,846,725 -0.53(-1.21%)
May 17, 2001 43.57 44.13 43.49 44.08 1,872,461 +0.36(+0.81%)
May 16, 2001 42.96 43.73 42.57 43.72 2,690,134 +1.00(+2.35%)
May 15, 2001 42.66 42.95 42.28 42.72 3,952,646 +0.06(+0.13%)
May 14, 2001 42.13 43.69 42.13 42.66 11,074,583 -3.42(-7.42%)
May 11, 2001 46.25 46.54 45.90 46.08 902,337 -0.16(-0.35%)
May 10, 2001 46.29 46.40 45.98 46.25 440,339 +0.33(+0.71%)
May 09, 2001 45.58 45.96 45.43 45.92 588,853 +0.25(+0.54%)
May 08, 2001 46.57 46.60 45.55 45.67 978,141 -0.76(-1.64%)
May 07, 2001 46.50 46.50 45.70 46.43 598,557 -0.13(-0.27%)
May 04, 2001 45.91 46.56 45.43 46.56 964,639 +0.49(+1.07%)
May 03, 2001 45.97 46.09 45.19 46.07 748,337 +0.04(+0.08%)
May 02, 2001 45.68 46.04 45.33 46.03 763,104 +0.24(+0.53%)
May 01, 2001 45.46 45.79 44.98 45.79 727,242 +0.64(+1.42%)
Apr 30, 2001 45.99 46.40 45.06 45.15 864,645 -0.77(-1.69%)
Apr 27, 2001 45.89 45.97 45.51 45.93 915,275 +0.60(+1.33%)
Apr 26, 2001 45.51 46.12 45.14 45.32 1,273,763 -0.58(-1.25%)
Apr 25, 2001 46.05 46.18 45.52 45.90 843,972 -0.31(-0.66%)
Apr 24, 2001 46.50 46.74 45.96 46.20 552,287 -0.30(-0.64%)
Apr 23, 2001 46.91 46.91 46.06 46.50 724,710 -0.41(-0.86%)
Apr 20, 2001 46.93 46.95 46.16 46.91 1,057,602 -0.20(-0.42%)
Apr 19, 2001 46.57 47.20 46.29 47.11 1,379,523 +0.18(+0.38%)
Apr 18, 2001 45.33 47.01 44.72 46.93 1,870,070 +1.60(+3.53%)
Apr 17, 2001 44.50 45.33 44.26 45.33 1,271,935 +0.12(+0.27%)
Apr 16, 2001 45.49 46.57 44.30 45.21 1,607,639 -0.46(-1.00%)
Apr 12, 2001 45.41 46.21 45.27 45.66 1,034,255 +0.25(+0.55%)
Apr 11, 2001 46.16 46.32 45.33 45.41 1,489,503 +0.17(+0.38%)
Apr 10, 2001 44.65 45.64 44.60 45.24 1,975,268 +0.75(+1.68%)
Apr 09, 2001 44.06 44.89 43.96 44.50 765,917 +0.44(+1.00%)
Apr 06, 2001 44.48 45.36 43.10 44.06 1,467,985 -0.73(-1.62%)
Apr 05, 2001 44.11 45.00 44.01 44.78 960,983 +1.44(+3.33%)
Apr 04, 2001 44.62 44.87 43.12 43.34 1,423,965 -1.54(-3.44%)
Apr 03, 2001 45.68 45.72 44.48 44.88 1,526,912 -0.48(-1.07%)
Apr 02, 2001 45.72 47.06 44.69 45.36 1,989,473 +0.92(+2.08%)
Mar 30, 2001 44.69 44.80 44.06 44.44 1,469,532 -0.32(-0.71%)
Mar 29, 2001 44.58 44.89 43.81 44.76 1,249,151 +0.01(+0.03%)
Mar 28, 2001 44.12 44.78 43.39 44.75 2,296,627 +0.66(+1.50%)
Mar 27, 2001 43.80 44.53 43.67 44.08 1,040,725 +1.76(+4.15%)
Mar 23, 2001 43.37 43.38 40.74 42.33 2,251,904 -1.17(-2.70%)
Mar 22, 2001 44.79 44.92 43.31 43.50 1,689,069 -1.20(-2.69%)
Mar 21, 2001 45.90 46.29 44.65 44.70 1,709,743 -1.48(-3.20%)
Mar 20, 2001 45.62 46.43 44.75 46.18 1,758,825 -0.18(-0.38%)
Mar 16, 2001 45.14 46.37 45.14 46.36 1,354,771 +1.51(+3.36%)
Mar 15, 2001 45.26 45.42 44.08 44.85 2,036,868 -1.47(-3.18%)
Mar 14, 2001 45.12 46.36 44.64 46.32 1,395,837 +1.14(+2.52%)
Mar 13, 2001 47.04 47.04 45.02 45.19 1,102,746 -2.99(-6.20%)
Mar 09, 2001 47.46 48.17 47.23 48.17 1,796,657 +0.53(+1.12%)
Mar 08, 2001 46.89 47.78 46.29 47.64 2,293,533 +0.95(+2.04%)
Mar 07, 2001 47.00 47.34 46.24 46.69 1,992,285 -0.30(-0.64%)
Mar 06, 2001 47.28 47.53 46.45 46.99 1,139,453 +0.06(+0.14%)
Mar 02, 2001 46.57 47.06 45.90 46.92 1,502,723 +0.18(+0.40%)
Mar 01, 2001 47.95 47.95 45.86 46.74 1,726,900 -0.95(-1.98%)
Feb 28, 2001 46.72 48.19 46.34 47.68 1,819,159 +0.69(+1.47%)
Feb 27, 2001 46.29 47.01 45.23 46.99 1,251,759 +1.27(+2.77%)
Feb 23, 2001 45.87 46.15 43.86 45.73 1,835,829 -0.20(-0.45%)
Feb 22, 2001 46.29 46.55 45.90 45.93 1,526,815 -0.47(-1.01%)
Feb 21, 2001 47.88 47.88 46.22 46.40 1,197,569 -0.49(-1.06%)
Feb 16, 2001 47.57 47.79 46.43 46.89 908,647 -0.75(-1.57%)
Feb 15, 2001 47.73 48.11 47.40 47.64 967,931 -0.01(-0.03%)
Feb 14, 2001 47.92 48.05 47.55 47.66 826,724 -0.26(-0.55%)
Feb 13, 2001 47.33 48.05 47.33 47.92 749,471 +0.46(+0.97%)
Feb 09, 2001 47.28 47.52 47.05 47.46 1,178,609 +0.18(+0.37%)
Feb 08, 2001 46.89 47.52 46.65 47.28 1,186,108 +0.40(+0.84%)
Feb 07, 2001 47.38 47.38 46.00 46.89 907,939 -0.67(-1.41%)
Feb 06, 2001 46.94 47.56 46.51 47.56 660,191 +0.03(+0.06%)
Feb 02, 2001 47.00 47.53 46.87 47.53 1,717,119 +0.25(+0.52%)
Feb 01, 2001 47.11 48.06 46.86 47.28 1,814,747 -0.35(-0.74%)
Jan 31, 2001 45.69 47.64 45.53 47.64 1,794,656 +1.44(+3.12%)
Jan 30, 2001 45.76 46.47 45.46 46.19 1,255,580 +1.14(+2.53%)
Jan 26, 2001 44.92 45.54 44.00 45.06 808,613 -0.13(-0.29%)
Jan 25, 2001 44.92 45.19 44.08 45.19 946,283 +0.27(+0.59%)
Jan 24, 2001 44.04 44.92 43.95 44.92 985,193 +1.06(+2.42%)
Jan 23, 2001 42.41 44.13 42.19 43.86 1,061,314 +0.53(+1.22%)
Jan 19, 2001 44.26 44.26 42.89 43.33 1,034,431 -0.97(-2.19%)
Jan 18, 2001 44.53 44.97 44.13 44.31 858,418 +0.18(+0.40%)
Jan 17, 2001 43.20 45.14 42.80 44.13 1,517,053 +0.09(+0.20%)
Jan 12, 2001 44.66 45.19 43.82 44.04 1,262,937 -0.22(-0.50%)
Jan 11, 2001 43.29 44.97 43.11 44.26 2,428,105 +1.28(+2.98%)
Jan 10, 2001 43.16 43.78 42.10 42.98 1,396,928 -0.18(-0.41%)
Jan 09, 2001 44.00 44.22 42.63 43.16 1,703,961 -2.96(-6.42%)
Jan 05, 2001 45.01 46.43 44.97 46.12 2,747,731 +0.88(+1.95%)
Jan 04, 2001 43.64 45.28 42.23 45.23 2,102,254 +1.55(+3.54%)
Jan 03, 2001 43.95 44.17 43.47 43.69 1,391,976 -1.37(-3.04%)
Dec 29, 2000 44.48 45.50 44.48 45.06 1,345,992 +0.18(+0.39%)
Dec 28, 2000 45.06 45.28 44.35 44.88 1,598,409 -0.44(-0.97%)
Dec 27, 2000 43.91 45.32 43.82 45.32 1,185,259 +2.52(+5.88%)
Dec 22, 2000 41.70 42.80 41.04 42.80 2,388,488 +1.02(+2.43%)
Dec 21, 2000 39.14 41.83 38.96 41.79 3,398,866 +1.63(+4.07%)
Dec 20, 2000 39.05 41.26 39.00 40.15 2,556,436 +0.57(+1.45%)
Dec 19, 2000 38.17 39.67 37.59 39.58 2,206,957 +2.43(+6.54%)
Dec 15, 2000 36.93 37.15 36.05 37.15 1,379,242 -0.31(-0.83%)
Dec 14, 2000 38.52 38.56 37.24 37.46 990,852 -0.40(-1.05%)
Dec 13, 2000 37.99 38.52 37.46 37.86 1,105,600 -0.71(-1.83%)
Dec 12, 2000 37.28 38.70 36.66 38.56 1,691,793 +2.47(+6.85%)
Dec 08, 2000 35.74 36.80 34.98 36.09 1,601,805 +0.35(+0.99%)
Dec 07, 2000 36.13 37.81 35.25 35.74 3,460,415 -0.44(-1.22%)
Dec 06, 2000 35.38 36.62 34.76 36.18 1,544,219 +0.80(+2.25%)
Dec 05, 2000 35.34 35.43 34.63 35.38 936,945 -0.53(-1.48%)
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.