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 28, 2014 34.60 34.67 34.28 34.53 2,180,935 +0.00(+0.00%)
Nov 27, 2014 34.60 34.67 34.28 34.53 2,180,935 -0.08(-0.23%)
Nov 26, 2014 34.56 34.69 34.38 34.61 2,305,704 +0.05(+0.15%)
Nov 25, 2014 34.32 34.58 34.28 34.56 2,427,361 -0.36(-1.04%)
Nov 24, 2014 34.68 34.95 34.64 34.92 2,402,106 +0.92(+2.72%)
Nov 21, 2014 33.62 34.01 33.61 33.99 2,456,069 +0.09(+0.28%)
Nov 20, 2014 34.14 34.22 33.71 33.90 2,959,839 -0.24(-0.71%)
Nov 19, 2014 34.00 34.31 33.99 34.14 1,680,046 +0.16(+0.48%)
Nov 18, 2014 34.19 34.19 33.75 33.98 2,000,227 -0.53(-1.54%)
Nov 17, 2014 34.73 34.73 34.28 34.51 1,969,479 +0.23(+0.67%)
Nov 14, 2014 34.34 34.39 33.99 34.28 3,237,197 -0.06(-0.18%)
Nov 13, 2014 34.11 34.38 33.91 34.34 2,520,476 +0.08(+0.23%)
Nov 12, 2014 34.32 34.42 34.18 34.26 1,978,641 -0.06(-0.18%)
Nov 11, 2014 34.11 34.36 34.05 34.32 2,722,402 -0.54(-1.54%)
Nov 10, 2014 34.65 34.90 34.59 34.86 2,680,547 +0.54(+1.59%)
Nov 07, 2014 34.15 34.33 33.90 34.31 2,297,545 +0.19(+0.56%)
Nov 06, 2014 33.86 34.12 33.73 34.12 2,977,827 +0.47(+1.41%)
Nov 05, 2014 33.64 33.73 33.21 33.65 3,280,599 +0.03(+0.08%)
Nov 04, 2014 33.86 34.02 33.57 33.62 2,848,896 -0.53(-1.54%)
Nov 03, 2014 34.38 34.55 34.10 34.15 2,805,073 +0.42(+1.25%)
Oct 31, 2014 33.64 33.73 33.43 33.73 3,560,047 +0.48(+1.45%)
Oct 30, 2014 33.21 33.45 32.99 33.24 3,443,301 -0.03(-0.10%)
Oct 29, 2014 33.05 33.42 32.90 33.28 4,242,534 +0.16(+0.49%)
Oct 28, 2014 32.66 33.12 32.62 33.12 3,945,331 +0.50(+1.53%)
Oct 27, 2014 32.13 32.65 32.12 32.62 4,377,847 +0.38(+1.18%)
Oct 24, 2014 31.92 32.27 31.87 32.24 3,072,756 +0.28(+0.86%)
Oct 23, 2014 32.06 32.22 31.88 31.96 3,236,152 +0.31(+0.98%)
Oct 22, 2014 32.01 32.24 31.65 31.65 4,203,657 -0.37(-1.16%)
Oct 21, 2014 31.68 32.13 31.65 32.02 4,527,435 +0.59(+1.86%)
Oct 20, 2014 30.95 31.56 30.90 31.43 5,870,127 +0.55(+1.79%)
Oct 17, 2014 30.58 31.26 30.51 30.88 7,891,127 +0.78(+2.58%)
Oct 16, 2014 29.42 30.37 29.27 30.11 5,873,492 +0.18(+0.60%)
Oct 15, 2014 30.47 30.48 29.32 29.93 8,289,988 -0.90(-2.91%)
Oct 14, 2014 30.81 31.14 30.68 30.82 5,258,663 +0.13(+0.42%)
Oct 13, 2014 31.08 31.27 30.68 30.69 6,706,146 -0.30(-0.97%)
Oct 10, 2014 31.40 31.70 31.00 31.00 5,669,129 -0.40(-1.26%)
Oct 09, 2014 32.21 32.25 31.32 31.39 5,520,470 -0.91(-2.83%)
Oct 08, 2014 31.87 32.31 31.73 32.31 5,687,348 +0.38(+1.19%)
Oct 07, 2014 32.16 32.37 31.93 31.93 4,867,344 -0.52(-1.59%)
Oct 06, 2014 32.84 32.93 32.44 32.44 5,135,302 -0.28(-0.84%)
Oct 03, 2014 32.62 32.86 32.57 32.72 5,274,096 +0.29(+0.90%)
Oct 02, 2014 32.32 32.66 32.09 32.43 5,159,788 -0.01(-0.03%)
Oct 01, 2014 32.80 32.83 32.36 32.43 4,669,479 -0.34(-1.03%)
Sep 30, 2014 33.13 33.18 32.63 32.77 4,349,995 -0.27(-0.81%)
Sep 29, 2014 32.95 33.21 32.92 33.04 2,570,377 -0.20(-0.60%)
Sep 26, 2014 33.16 33.30 32.98 33.24 2,499,588 +0.16(+0.49%)
Sep 25, 2014 33.48 33.49 32.87 33.07 4,012,292 -0.45(-1.34%)
Sep 24, 2014 33.67 33.75 33.19 33.52 5,001,613 -0.14(-0.41%)
Sep 23, 2014 33.86 34.03 33.65 33.66 3,793,770 -0.28(-0.84%)
Sep 22, 2014 34.30 34.40 33.86 33.94 3,350,926 -0.39(-1.13%)
Sep 19, 2014 34.80 34.87 34.30 34.33 3,748,975 -0.24(-0.70%)
Sep 18, 2014 34.36 34.67 34.36 34.57 3,730,407 +0.34(+1.01%)
Sep 17, 2014 33.98 34.44 33.84 34.23 4,230,464 +0.30(+0.89%)
Sep 16, 2014 33.70 34.12 33.63 33.93 4,912,718 +0.14(+0.41%)
Sep 15, 2014 33.63 33.91 33.63 33.79 4,153,640 +0.12(+0.36%)
Sep 12, 2014 33.74 34.13 33.62 33.67 6,683,401 +0.00(+0.00%)
Sep 11, 2014 33.50 33.75 33.42 33.67 4,017,050 +0.09(+0.28%)
Sep 10, 2014 33.26 33.67 33.10 33.57 4,481,131 +0.43(+1.30%)
Sep 09, 2014 33.22 33.33 32.98 33.14 3,623,410 -0.19(-0.57%)
Sep 08, 2014 33.07 33.39 33.06 33.33 3,421,483 +0.16(+0.47%)
Sep 05, 2014 33.05 33.21 32.79 33.18 2,794,353 +0.03(+0.10%)
Sep 04, 2014 32.99 33.37 32.88 33.14 3,032,487 +0.23(+0.71%)
Sep 03, 2014 33.18 33.18 32.74 32.91 2,572,582 -0.03(-0.08%)
Sep 02, 2014 32.92 33.06 32.66 32.93 2,615,985 +0.12(+0.37%)
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.