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 (%)
Mar 31, 2000 40.99 40.99 39.52 39.69 774,513 -1.12(-2.75%)
Mar 30, 2000 41.77 41.81 40.73 40.82 807,760 -0.99(-2.38%)
Mar 29, 2000 40.56 42.55 40.25 41.81 2,671,768 +1.21(+2.98%)
Mar 28, 2000 41.64 41.68 40.12 40.60 2,639,099 -1.38(-3.30%)
Mar 24, 2000 40.30 42.16 40.08 41.98 982,235 +1.43(+3.52%)
Mar 23, 2000 39.91 40.73 39.09 40.56 668,267 +0.56(+1.41%)
Mar 22, 2000 38.39 40.69 38.39 39.99 1,052,054 +1.64(+4.28%)
Mar 21, 2000 39.35 39.35 37.70 38.35 1,397,102 -1.04(-2.63%)
Mar 17, 2000 37.01 40.21 36.79 39.39 2,096,737 +3.55(+9.89%)
Mar 16, 2000 32.95 35.84 32.77 35.84 1,686,207 +2.94(+8.94%)
Mar 15, 2000 33.29 33.90 32.90 32.90 623,600 -0.52(-1.55%)
Mar 14, 2000 32.43 33.85 32.38 33.42 979,200 +0.13(+0.39%)
Mar 10, 2000 33.03 33.51 32.64 33.29 1,377,153 +0.35(+1.05%)
Mar 09, 2000 33.16 33.25 32.73 32.95 959,541 -0.56(-1.68%)
Mar 08, 2000 34.85 34.85 33.47 33.51 828,865 -1.43(-4.08%)
Mar 07, 2000 34.76 35.28 34.55 34.94 674,772 +0.30(+0.87%)
Mar 03, 2000 35.07 35.07 34.24 34.63 746,470 -0.48(-1.35%)
Mar 02, 2000 34.59 35.19 34.16 35.11 879,892 -0.04(-0.12%)
Mar 01, 2000 35.19 35.28 34.46 35.15 1,309,647 -0.22(-0.61%)
Feb 29, 2000 34.55 35.89 34.55 35.37 827,564 +1.29(+3.79%)
Feb 25, 2000 34.89 34.89 33.43 34.08 1,017,111 -0.69(-1.98%)
Feb 24, 2000 35.28 35.36 34.68 34.76 801,863 -0.90(-2.53%)
Feb 23, 2000 35.19 35.88 35.02 35.66 930,021 -0.43(-1.19%)
Feb 18, 2000 36.65 36.82 35.79 36.09 980,993 -0.26(-0.71%)
Feb 17, 2000 37.08 37.64 36.31 36.35 847,592 -0.64(-1.74%)
Feb 16, 2000 36.22 37.16 35.92 36.99 698,026 +0.86(+2.38%)
Feb 15, 2000 36.91 37.16 35.92 36.13 938,614 -0.43(-1.17%)
Feb 11, 2000 37.21 38.15 36.39 36.56 1,816,935 -0.51(-1.39%)
Feb 10, 2000 38.45 38.45 37.08 37.08 639,772 -1.46(-3.79%)
Feb 09, 2000 37.25 38.75 37.25 38.54 893,176 +1.29(+3.46%)
Feb 08, 2000 37.77 37.85 36.65 37.25 894,923 -1.46(-3.77%)
Feb 04, 2000 39.61 39.83 38.19 38.71 1,555,667 -0.94(-2.38%)
Feb 03, 2000 40.47 40.47 39.40 39.65 597,392 -0.90(-2.22%)
Feb 02, 2000 40.86 40.94 40.04 40.56 689,579 -0.34(-0.84%)
Feb 01, 2000 39.74 41.07 39.40 40.90 1,458,529 +0.47(+1.17%)
Jan 28, 2000 40.43 41.20 40.08 40.43 934,390 +0.43(+1.07%)
Jan 27, 2000 39.01 40.56 38.54 40.00 1,204,979 +0.99(+2.53%)
Jan 26, 2000 39.14 39.31 38.71 39.01 1,145,852 +0.64(+1.68%)
Jan 25, 2000 40.13 40.25 38.11 38.37 956,236 -1.85(-4.59%)
Jan 21, 2000 41.50 41.50 40.08 40.21 829,679 -1.12(-2.70%)
Jan 20, 2000 42.36 43.34 41.28 41.33 1,429,548 -1.07(-2.53%)
Jan 19, 2000 42.92 43.09 42.14 42.40 1,100,705 +0.17(+0.41%)
Jan 14, 2000 41.84 42.66 41.71 42.23 942,255 +0.94(+2.29%)
Jan 13, 2000 40.68 42.10 40.68 41.28 1,439,742 +0.69(+1.69%)
Jan 12, 2000 40.86 40.86 39.87 40.60 1,607,076 -0.26(-0.63%)
Jan 11, 2000 42.92 42.92 40.77 40.86 918,953 -2.02(-4.70%)
Jan 07, 2000 42.06 43.13 41.89 42.87 1,863,975 +0.56(+1.32%)
Jan 06, 2000 42.87 43.09 42.06 42.31 1,331,827 -0.47(-1.10%)
Jan 05, 2000 42.83 43.43 42.31 42.79 1,146,289 -1.63(-3.67%)
Jan 04, 2000 46.69 46.74 43.60 44.42 1,311,584 -2.88(-6.08%)
Dec 31, 1999 47.34 47.51 47.21 47.29 479,137 -0.21(-0.45%)
Dec 30, 1999 47.59 47.68 46.95 47.51 491,953 -0.09(-0.18%)
Dec 29, 1999 47.55 47.59 47.04 47.59 1,039,684 +0.09(+0.18%)
Dec 28, 1999 47.98 48.92 47.51 47.51 764,289 -0.04(-0.09%)
Dec 23, 1999 48.15 48.28 47.55 47.55 705,162 -0.64(-1.34%)
Dec 22, 1999 47.72 48.75 47.42 48.19 2,018,494 +0.43(+0.90%)
Dec 21, 1999 47.34 48.11 47.34 47.77 1,099,831 +1.20(+2.58%)
Dec 17, 1999 46.52 46.86 46.18 46.56 2,132,234 +0.00(+0.00%)
Dec 16, 1999 47.04 47.04 46.43 46.56 916,040 -0.47(-1.00%)
Dec 15, 1999 47.46 47.77 46.86 47.04 1,982,231 -0.93(-1.95%)
Dec 14, 1999 47.89 48.58 47.46 47.97 2,581,953 +1.06(+2.26%)
Dec 10, 1999 46.43 47.04 46.31 46.91 1,652,514 +0.13(+0.28%)
Dec 09, 1999 47.16 47.34 46.78 46.78 3,006,769 -0.30(-0.64%)
Dec 08, 1999 47.89 47.98 46.95 47.08 1,921,501 -0.82(-1.70%)
Dec 07, 1999 49.14 49.14 47.72 47.89 3,045,362 -0.29(-0.60%)
Dec 03, 1999 48.28 48.80 47.77 48.18 1,361,536 -0.18(-0.38%)
Dec 02, 1999 47.89 48.37 47.77 48.37 856,913 +0.39(+0.80%)
Dec 01, 1999 47.59 48.97 47.59 47.98 1,134,783 +0.39(+0.81%)
Nov 30, 1999 48.07 48.24 47.59 47.59 1,177,600 -0.75(-1.55%)
Nov 24, 1999 48.94 48.94 48.30 48.34 2,238,394 -0.43(-0.88%)
Nov 23, 1999 49.03 49.11 48.73 48.77 1,362,647 -0.77(-1.55%)
Nov 19, 1999 49.54 49.88 49.28 49.54 620,955 +0.09(+0.17%)
Nov 18, 1999 50.48 50.48 49.45 49.45 754,571 -1.15(-2.28%)
Nov 17, 1999 50.39 50.95 50.22 50.61 858,039 +0.34(+0.68%)
Nov 16, 1999 50.39 50.69 50.14 50.27 721,203 +1.32(+2.71%)
Nov 12, 1999 49.16 49.33 48.90 48.94 638,370 -0.26(-0.52%)
Nov 11, 1999 49.62 49.92 49.16 49.20 537,536 -0.73(-1.45%)
Nov 10, 1999 51.16 51.16 49.71 49.92 601,490 -1.24(-2.42%)
Nov 09, 1999 51.50 51.50 50.95 51.16 616,564 +0.21(+0.42%)
Nov 05, 1999 50.74 51.23 50.69 50.95 872,966 +0.38(+0.76%)
Nov 04, 1999 51.16 51.16 50.44 50.56 1,053,852 -0.56(-1.09%)
Nov 03, 1999 50.05 51.29 50.01 51.12 1,138,295 +0.98(+1.96%)
Nov 02, 1999 50.52 50.52 49.71 50.14 621,394 +0.13(+0.26%)
Oct 29, 1999 51.12 51.20 49.80 50.01 1,412,698 -1.32(-2.58%)
Oct 28, 1999 49.37 51.33 49.33 51.33 2,364,693 +2.99(+6.18%)
Oct 27, 1999 47.28 48.64 47.23 48.34 1,044,779 +1.11(+2.35%)
Oct 26, 1999 47.32 47.87 47.15 47.23 555,830 -0.17(-0.36%)
Oct 25, 1999 47.70 47.70 46.76 47.40 689,446 -0.43(-0.89%)
Oct 22, 1999 47.02 48.04 46.93 47.83 1,289,766 +0.98(+2.10%)
Oct 21, 1999 46.46 46.85 45.87 46.85 662,957 +0.04(+0.09%)
Oct 20, 1999 46.46 46.81 46.21 46.81 938,384 +0.47(+1.01%)
Oct 19, 1999 46.98 47.66 46.12 46.34 1,158,930 +0.90(+1.97%)
Oct 18, 1999 44.03 45.44 44.03 45.44 852,185 +1.58(+3.60%)
Oct 15, 1999 45.40 45.40 43.86 43.86 814,427 -1.54(-3.39%)
Oct 14, 1999 45.61 45.99 44.97 45.40 863,307 -0.47(-1.02%)
Oct 13, 1999 46.12 46.76 45.74 45.87 611,442 -1.11(-2.36%)
Oct 12, 1999 47.32 47.36 46.21 46.98 1,231,958 -0.73(-1.52%)
Oct 11, 1999 47.83 48.00 47.62 47.70 438,898 -0.77(-1.59%)
Oct 08, 1999 47.36 48.47 47.11 48.47 771,254 +1.20(+2.53%)
Oct 07, 1999 47.79 47.79 47.15 47.28 758,229 -0.34(-0.72%)
Oct 06, 1999 46.85 47.66 46.85 47.62 969,995 +0.85(+1.83%)
Oct 05, 1999 47.62 47.70 46.68 46.76 1,478,701 -0.17(-0.36%)
Oct 04, 1999 45.70 46.93 45.70 46.93 579,977 +1.24(+2.71%)
Oct 01, 1999 45.06 45.95 44.80 45.70 1,175,029 +0.77(+1.71%)
Sep 30, 1999 44.71 45.01 44.41 44.93 1,160,687 +0.34(+0.77%)
Sep 29, 1999 44.41 45.14 44.29 44.59 630,175 +0.17(+0.38%)
Sep 28, 1999 43.99 44.59 43.99 44.41 1,055,170 +0.38(+0.87%)
Sep 27, 1999 44.88 45.01 44.03 44.03 799,499 -0.51(-1.15%)
Sep 24, 1999 44.12 44.59 44.12 44.54 803,012 +0.43(+0.97%)
Sep 23, 1999 44.59 45.10 44.12 44.12 690,763 -0.56(-1.24%)
Sep 22, 1999 44.37 44.80 44.16 44.67 828,476 +0.43(+0.97%)
Sep 21, 1999 44.59 44.76 44.12 44.24 584,660 -0.94(-2.08%)
Sep 20, 1999 45.14 45.35 45.10 45.18 680,665 -0.09(-0.19%)
Sep 17, 1999 45.44 45.52 44.88 45.27 727,203 -0.17(-0.38%)
Sep 16, 1999 45.52 45.52 44.84 45.44 1,157,760 +0.51(+1.14%)
Sep 15, 1999 44.84 45.70 44.84 44.93 944,677 +0.43(+0.96%)
Sep 14, 1999 44.59 44.67 44.41 44.50 727,935 -0.30(-0.67%)
Sep 13, 1999 44.88 45.01 44.33 44.80 529,633 -0.17(-0.38%)
Sep 10, 1999 45.61 45.65 44.76 44.97 417,238 -0.09(-0.19%)
Sep 09, 1999 44.93 45.10 44.84 45.06 910,431 +0.21(+0.48%)
Sep 08, 1999 44.24 44.97 43.73 44.84 1,040,388 +0.17(+0.38%)
Sep 07, 1999 45.99 45.99 44.54 44.67 610,125 +0.17(+0.38%)
Sep 02, 1999 44.41 44.54 43.56 44.50 999,265 +0.04(+0.10%)
Sep 01, 1999 43.94 44.46 43.94 44.46 563,879 +0.51(+1.17%)
Aug 31, 1999 43.90 44.76 43.82 43.94 921,407 +0.17(+0.39%)
Aug 30, 1999 45.78 45.91 43.69 43.77 598,563 -1.86(-4.07%)
Aug 27, 1999 45.25 46.31 45.25 45.63 867,032 +0.42(+0.94%)
Aug 26, 1999 45.97 46.35 45.12 45.21 755,674 -0.85(-1.84%)
Aug 25, 1999 46.14 46.14 44.48 46.06 957,501 -0.34(-0.73%)
Aug 24, 1999 46.10 46.99 45.80 46.40 841,583 +0.25(+0.55%)
Aug 23, 1999 44.95 46.14 44.91 46.14 514,864 +1.02(+2.26%)
Aug 20, 1999 44.31 45.16 44.10 45.12 750,525 +0.81(+1.82%)
Aug 19, 1999 44.65 44.65 44.02 44.31 426,602 -0.34(-0.76%)
Aug 18, 1999 44.99 45.08 44.10 44.65 398,358 -0.51(-1.13%)
Aug 17, 1999 44.48 45.16 44.27 45.16 578,413 +1.27(+2.90%)
Aug 16, 1999 44.40 44.40 43.51 43.89 423,218 -0.47(-1.05%)
Aug 13, 1999 43.21 44.48 43.08 44.36 629,900 +1.57(+3.67%)
Aug 12, 1999 43.17 43.38 42.74 42.78 304,799 -0.38(-0.89%)
Aug 11, 1999 42.91 43.29 42.53 43.17 508,245 +0.42(+0.99%)
Aug 10, 1999 43.72 43.93 42.57 42.74 805,101 -0.81(-1.85%)
Aug 09, 1999 42.66 44.27 42.57 43.55 833,051 +1.06(+2.50%)
Aug 06, 1999 43.21 43.21 41.85 42.49 554,877 -0.76(-1.77%)
Aug 05, 1999 43.59 43.72 42.83 43.25 379,234 -0.25(-0.59%)
Aug 04, 1999 44.27 44.57 43.51 43.51 452,933 -0.76(-1.73%)
Aug 03, 1999 44.06 44.48 43.72 44.27 366,730 +0.17(+0.39%)
Aug 02, 1999 44.27 44.87 43.80 44.10 468,821 +0.25(+0.58%)
Jul 30, 1999 44.36 44.53 43.34 43.85 448,667 -0.47(-1.05%)
Jul 29, 1999 44.44 44.70 44.02 44.31 435,134 -0.64(-1.42%)
Jul 28, 1999 45.97 45.97 44.95 44.95 431,162 -0.42(-0.94%)
Jul 27, 1999 45.04 45.46 45.04 45.38 439,841 +0.17(+0.38%)
Jul 26, 1999 44.53 45.80 44.48 45.21 436,016 +0.26(+0.57%)
Jul 23, 1999 45.76 45.89 44.44 44.95 418,070 -0.85(-1.86%)
Jul 22, 1999 45.72 46.18 45.04 45.80 486,620 +0.17(+0.37%)
Jul 21, 1999 46.27 46.44 45.29 45.63 285,235 -0.59(-1.29%)
Jul 20, 1999 47.33 47.37 46.06 46.23 476,617 -1.36(-2.86%)
Jul 19, 1999 47.33 47.67 47.08 47.59 434,840 +0.00(+0.00%)
Jul 16, 1999 47.12 47.59 46.99 47.59 495,299 +0.64(+1.36%)
Jul 15, 1999 46.91 46.99 46.52 46.95 662,704 +0.47(+1.01%)
Jul 14, 1999 47.08 47.16 45.80 46.48 460,583 -0.38(-0.82%)
Jul 13, 1999 47.08 47.08 46.31 46.86 447,196 -0.21(-0.45%)
Jul 12, 1999 48.10 48.10 46.82 47.08 338,192 -1.02(-2.12%)
Jul 09, 1999 47.71 48.10 47.59 48.10 423,071 +0.38(+0.80%)
Jul 08, 1999 47.80 48.18 47.46 47.71 648,729 -0.21(-0.44%)
Jul 07, 1999 47.59 48.10 47.46 47.93 448,520 +0.34(+0.71%)
Jul 06, 1999 47.50 47.88 47.03 47.59 435,575 +0.08(+0.18%)
Jul 01, 1999 46.91 47.54 46.31 47.50 557,083 +0.30(+0.63%)
Jun 30, 1999 46.31 47.46 45.38 47.20 859,824 +0.59(+1.28%)
Jun 29, 1999 46.27 46.74 45.84 46.61 470,292 +0.47(+1.01%)
Jun 28, 1999 45.67 46.65 45.67 46.14 518,248 +0.64(+1.40%)
Jun 25, 1999 44.95 45.76 44.95 45.50 404,977 +0.72(+1.61%)
Jun 24, 1999 45.55 45.55 44.40 44.78 527,515 -1.19(-2.59%)
Jun 23, 1999 46.48 46.48 44.99 45.97 512,511 -0.59(-1.28%)
Jun 22, 1999 46.74 46.91 46.06 46.57 598,861 -0.21(-0.45%)
Jun 21, 1999 45.84 46.78 45.63 46.78 533,841 +0.76(+1.66%)
Jun 18, 1999 45.63 46.10 45.42 46.01 808,337 +0.38(+0.84%)
Jun 17, 1999 44.70 45.67 44.70 45.63 419,394 +0.89(+1.99%)
Jun 16, 1999 44.36 44.99 44.27 44.74 606,363 +0.89(+2.03%)
Jun 15, 1999 43.85 44.48 43.59 43.85 580,178 +0.30(+0.68%)
Jun 14, 1999 43.63 43.85 43.25 43.55 575,030 -0.04(-0.10%)
Jun 11, 1999 43.93 44.19 43.25 43.59 593,271 -0.38(-0.87%)
Jun 10, 1999 44.74 44.74 43.51 43.97 434,545 -0.81(-1.80%)
Jun 09, 1999 45.33 45.89 44.65 44.78 530,310 -0.72(-1.59%)
Jun 08, 1999 45.84 45.84 45.12 45.50 436,752 -0.34(-0.74%)
Jun 07, 1999 45.12 46.40 45.08 45.84 504,273 +0.21(+0.47%)
Jun 04, 1999 45.63 45.84 44.95 45.63 383,353 -0.13(-0.28%)
Jun 03, 1999 45.38 45.89 45.33 45.76 449,844 +0.42(+0.94%)
Jun 02, 1999 45.29 45.59 44.74 45.33 430,868 +0.21(+0.47%)
Jun 01, 1999 45.72 45.72 44.61 45.12 514,423 +0.09(+0.19%)
May 27, 1999 45.55 45.55 44.87 45.04 953,823 -0.91(-1.99%)
May 26, 1999 44.64 46.08 44.22 45.95 761,157 +1.48(+3.33%)
May 25, 1999 45.02 45.57 44.47 44.47 762,636 -0.63(-1.41%)
May 24, 1999 45.06 45.57 44.47 45.10 489,843 -0.13(-0.28%)
May 21, 1999 45.15 45.23 44.13 45.23 735,283 -0.25(-0.56%)
May 20, 1999 45.78 45.82 45.15 45.48 651,892 -0.08(-0.19%)
May 19, 1999 45.44 45.70 44.98 45.57 549,725 +0.13(+0.28%)
May 18, 1999 45.65 46.03 44.68 45.44 693,587 -0.55(-1.19%)
May 17, 1999 45.99 46.24 45.57 45.99 480,528 -0.25(-0.55%)
May 14, 1999 47.89 47.89 46.12 46.24 537,453 -1.82(-3.78%)
May 13, 1999 47.22 48.19 47.05 48.06 907,386 +0.85(+1.79%)
May 12, 1999 47.05 47.39 46.37 47.22 614,041 +0.00(+0.00%)
May 11, 1999 47.22 47.60 46.75 47.22 497,088 -0.17(-0.36%)
May 10, 1999 47.85 47.98 47.22 47.39 320,845 -0.63(-1.32%)
May 07, 1999 47.85 48.27 47.34 48.02 396,695 +0.00(+0.00%)
May 06, 1999 47.85 48.02 47.09 48.02 548,098 -0.30(-0.61%)
May 05, 1999 48.10 48.32 47.68 48.32 526,363 +0.85(+1.78%)
May 04, 1999 49.12 49.12 47.43 47.47 537,009 -1.65(-3.36%)
May 03, 1999 48.36 49.33 48.32 49.12 542,332 +0.76(+1.57%)
Apr 30, 1999 48.32 48.61 47.60 48.36 731,438 -0.13(-0.26%)
Apr 29, 1999 48.36 49.16 48.27 48.48 684,716 +0.13(+0.26%)
Apr 28, 1999 47.94 48.57 47.72 48.36 688,117 +0.34(+0.70%)
Apr 27, 1999 46.67 48.02 46.63 48.02 681,463 +1.31(+2.81%)
Apr 26, 1999 47.51 47.51 46.58 46.71 613,302 -0.97(-2.04%)
Apr 23, 1999 47.81 48.19 47.43 47.68 312,269 -0.21(-0.44%)
Apr 22, 1999 48.32 48.32 47.39 47.89 465,891 -0.51(-1.05%)
Apr 21, 1999 48.23 48.61 47.26 48.40 744,302 +0.17(+0.35%)
Apr 20, 1999 47.72 48.27 47.34 48.23 476,388 +0.34(+0.71%)
Apr 19, 1999 47.34 49.16 47.26 47.89 945,237 +0.55(+1.16%)
Apr 16, 1999 47.51 47.55 46.67 47.34 539,670 -0.25(-0.53%)
Apr 15, 1999 47.85 47.94 47.34 47.60 697,284 -0.76(-1.57%)
Apr 14, 1999 48.36 49.37 48.32 48.36 956,474 +0.08(+0.18%)
Apr 13, 1999 47.26 48.78 47.26 48.27 1,661,890 +1.18(+2.51%)
Apr 12, 1999 46.37 47.17 46.33 47.09 751,695 +0.51(+1.09%)
Apr 09, 1999 46.58 46.67 45.91 46.58 703,346 +0.17(+0.36%)
Apr 08, 1999 45.06 46.41 44.81 46.41 772,838 +1.73(+3.88%)
Apr 07, 1999 44.72 44.89 44.30 44.68 1,038,681 +0.59(+1.34%)
Apr 06, 1999 44.05 44.47 43.79 44.09 659,729 -0.30(-0.67%)
Apr 05, 1999 43.54 44.47 43.33 44.38 1,054,354 +1.35(+3.14%)
Apr 02, 1999 43.96 43.96 42.65 43.03 1,122,515 +0.93(+2.21%)
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.