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 (%)
Dec 31, 2014 37.00 37.20 36.87 37.06 1,562,948 -0.10(-0.26%)
Dec 30, 2014 36.86 37.48 36.85 37.16 1,785,487 -0.39(-1.04%)
Dec 29, 2014 37.25 37.87 37.24 37.55 1,766,762 +0.19(+0.52%)
Dec 26, 2014 37.34 37.60 37.34 37.36 1,595,262 +0.42(+1.15%)
Dec 25, 2014 37.15 37.25 36.79 36.93 1,756,191 -0.16(-0.42%)
Dec 24, 2014 36.75 37.28 36.70 37.09 3,411,166 +0.42(+1.14%)
Dec 23, 2014 36.48 36.69 36.21 36.67 3,096,600 -0.39(-1.04%)
Dec 22, 2014 36.86 37.07 36.59 37.06 3,070,530 +0.75(+2.07%)
Dec 19, 2014 35.72 36.30 35.71 36.30 4,337,975 +1.01(+2.86%)
Dec 18, 2014 34.82 35.35 34.62 35.30 4,490,433 +0.71(+2.04%)
Dec 17, 2014 34.58 35.37 34.37 34.59 4,726,415 -0.23(-0.67%)
Dec 16, 2014 35.32 35.40 34.59 34.82 4,956,881 -0.37(-1.04%)
Dec 15, 2014 35.69 35.77 34.96 35.19 4,905,226 -0.51(-1.44%)
Dec 12, 2014 35.77 36.10 35.59 35.70 3,641,058 +0.13(+0.37%)
Dec 11, 2014 36.16 36.33 35.47 35.57 4,837,512 -0.71(-1.97%)
Dec 10, 2014 35.65 36.30 35.46 36.29 3,069,027 +0.23(+0.63%)
Dec 09, 2014 35.95 36.36 35.75 36.06 5,093,255 -0.38(-1.04%)
Dec 08, 2014 36.33 36.74 36.12 36.44 5,040,241 +1.60(+4.59%)
Dec 05, 2014 34.64 34.87 34.40 34.84 3,078,907 +0.16(+0.45%)
Dec 04, 2014 34.33 34.72 34.27 34.69 2,513,079 +0.40(+1.17%)
Dec 03, 2014 33.82 34.43 33.82 34.29 3,789,151 +0.47(+1.39%)
Dec 02, 2014 33.97 34.12 33.50 33.82 3,498,482 -0.36(-1.04%)
Dec 01, 2014 34.33 34.48 33.85 34.17 3,462,016 -0.36(-1.04%)
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%)
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.