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 28, 2003 40.65 40.65 40.05 40.41 955,269 -0.24(-0.59%)
Mar 27, 2003 40.95 41.10 40.59 40.65 1,220,318 -0.47(-1.15%)
Mar 26, 2003 40.71 41.37 40.55 41.12 1,103,126 +0.41(+1.01%)
Mar 25, 2003 41.55 41.55 40.71 40.71 1,066,195 -0.68(-1.63%)
Mar 21, 2003 41.26 42.00 40.47 41.38 1,220,851 +0.13(+0.31%)
Mar 20, 2003 40.74 41.26 40.53 41.25 1,477,634 +0.51(+1.25%)
Mar 19, 2003 40.87 41.06 40.41 40.74 1,459,102 -0.13(-0.31%)
Mar 18, 2003 40.18 40.88 39.75 40.87 2,528,364 +0.13(+0.31%)
Mar 14, 2003 39.95 40.74 39.92 40.74 2,691,686 +1.18(+2.98%)
Mar 13, 2003 39.73 39.87 39.10 39.57 2,216,251 -0.14(-0.36%)
Mar 12, 2003 40.14 40.38 39.68 39.71 1,646,423 -0.34(-0.84%)
Mar 11, 2003 41.48 41.48 40.02 40.05 1,594,026 -1.37(-3.31%)
Mar 07, 2003 42.13 42.13 41.21 41.42 1,401,906 -0.71(-1.69%)
Mar 06, 2003 41.53 42.13 41.45 42.13 1,202,319 +0.54(+1.30%)
Mar 05, 2003 42.22 42.22 41.56 41.59 1,146,456 -0.56(-1.33%)
Mar 04, 2003 42.54 43.05 42.08 42.15 1,263,915 -0.03(-0.07%)
Feb 28, 2003 41.85 42.66 41.55 42.18 1,602,692 +0.53(+1.28%)
Feb 27, 2003 42.15 42.15 41.41 41.65 1,349,109 -0.16(-0.39%)
Feb 26, 2003 41.00 41.89 40.89 41.82 1,249,253 +0.44(+1.06%)
Feb 25, 2003 42.00 42.01 41.11 41.38 1,062,571 -0.25(-0.59%)
Feb 21, 2003 41.93 42.04 41.55 41.62 821,725 -0.19(-0.46%)
Feb 20, 2003 41.84 41.91 41.46 41.82 1,085,553 -0.01(-0.04%)
Feb 19, 2003 41.57 42.19 41.51 41.83 1,103,832 +1.26(+3.10%)
Feb 14, 2003 40.18 40.71 39.93 40.57 1,105,848 +0.40(+1.00%)
Feb 13, 2003 40.39 40.74 40.04 40.17 684,099 -0.22(-0.53%)
Feb 12, 2003 41.12 41.26 40.16 40.39 1,242,533 -0.70(-1.70%)
Feb 11, 2003 41.01 41.21 40.55 41.09 1,142,136 -0.01(-0.02%)
Feb 07, 2003 41.51 41.72 40.97 41.09 1,253,419 -0.42(-1.00%)
Feb 06, 2003 41.58 42.49 41.30 41.51 1,783,764 -0.07(-0.16%)
Feb 05, 2003 42.27 42.27 41.23 41.58 1,351,129 -0.68(-1.62%)
Feb 04, 2003 42.22 42.47 41.96 42.26 1,052,222 +0.94(+2.27%)
Jan 31, 2003 41.70 42.02 41.32 41.32 1,163,237 -0.54(-1.30%)
Jan 30, 2003 41.29 42.14 40.94 41.87 1,079,236 +0.16(+0.37%)
Jan 29, 2003 41.87 41.93 41.34 41.71 1,051,012 +0.07(+0.18%)
Jan 28, 2003 41.59 42.51 41.29 41.64 1,001,284 -1.26(-2.93%)
Jan 24, 2003 43.26 43.29 42.68 42.89 1,446,419 +0.18(+0.42%)
Jan 23, 2003 43.26 43.36 42.72 42.72 1,786,587 -0.54(-1.24%)
Jan 22, 2003 43.79 44.01 43.25 43.25 1,494,400 +0.31(+0.73%)
Jan 17, 2003 43.24 43.64 42.89 42.94 1,319,276 -0.31(-0.71%)
Jan 16, 2003 43.68 43.68 43.08 43.24 1,322,770 -0.53(-1.21%)
Jan 15, 2003 43.34 43.81 43.02 43.77 948,061 +0.47(+1.08%)
Jan 14, 2003 43.76 43.97 43.18 43.30 1,349,113 -0.69(-1.57%)
Jan 10, 2003 43.71 44.16 43.62 44.00 1,230,437 +0.62(+1.44%)
Jan 09, 2003 43.94 43.94 42.76 43.37 3,353,294 -0.57(-1.29%)
Jan 08, 2003 44.53 44.53 43.79 43.94 2,210,486 -0.60(-1.34%)
Jan 07, 2003 43.33 44.61 43.33 44.53 1,367,391 +0.86(+1.96%)
Jan 03, 2003 42.78 43.68 42.37 43.68 1,111,358 +1.32(+3.13%)
Jan 01, 2003 42.48 42.57 41.79 42.35 1,077,086 -0.25(-0.59%)
Dec 31, 2002 42.19 42.75 41.96 42.60 677,647 -0.15(-0.35%)
Dec 27, 2002 42.60 43.51 42.57 42.75 649,423 +0.25(+0.58%)
Dec 25, 2002 42.69 42.83 42.31 42.51 452,795 -0.16(-0.38%)
Dec 24, 2002 43.17 43.26 42.60 42.67 1,125,739 +0.13(+0.31%)
Dec 20, 2002 42.98 43.57 42.35 42.54 1,093,751 -0.44(-1.02%)
Dec 19, 2002 42.98 43.51 42.66 42.98 1,457,305 -0.16(-0.38%)
Dec 18, 2002 43.71 43.82 43.14 43.14 740,950 -0.57(-1.31%)
Dec 17, 2002 42.43 43.73 42.41 43.71 1,437,414 +1.01(+2.37%)
Dec 13, 2002 43.04 43.21 42.59 42.70 947,927 -0.31(-0.71%)
Dec 12, 2002 42.74 43.23 42.34 43.01 1,245,624 +0.28(+0.64%)
Dec 11, 2002 42.03 42.78 42.03 42.73 1,341,989 +0.71(+1.68%)
Dec 10, 2002 42.63 43.01 41.96 42.02 1,490,233 -0.52(-1.22%)
Dec 06, 2002 42.81 42.89 42.22 42.54 1,522,489 -0.26(-0.61%)
Dec 05, 2002 42.83 43.27 42.11 42.80 2,487,889 -0.01(-0.03%)
Dec 04, 2002 43.44 43.44 42.48 42.82 1,341,183 -0.62(-1.42%)
Dec 03, 2002 44.46 44.60 43.18 43.44 1,721,133 +0.45(+1.04%)
Nov 27, 2002 44.72 44.72 42.99 42.99 1,959,963 -1.41(-3.17%)
Nov 26, 2002 45.00 45.41 43.81 44.40 1,795,265 -0.66(-1.48%)
Nov 22, 2002 44.47 45.35 44.47 45.06 1,718,510 +0.69(+1.57%)
Nov 21, 2002 43.65 44.80 43.64 44.37 1,604,665 +0.72(+1.66%)
Nov 20, 2002 43.95 44.26 43.53 43.64 1,183,667 -0.41(-0.94%)
Nov 19, 2002 44.51 44.62 43.92 44.06 1,756,008 +0.22(+0.51%)
Nov 15, 2002 43.29 43.95 43.29 43.84 803,009 +1.08(+2.52%)
Nov 14, 2002 43.01 43.62 42.24 42.76 1,456,977 -0.24(-0.57%)
Nov 13, 2002 42.55 43.82 42.48 43.00 1,596,407 +0.75(+1.77%)
Nov 12, 2002 42.45 43.07 42.03 42.25 904,807 -0.88(-2.04%)
Nov 08, 2002 44.51 44.51 43.09 43.13 2,142,622 -1.50(-3.36%)
Nov 07, 2002 45.43 45.51 44.40 44.63 2,179,036 -0.79(-1.74%)
Nov 06, 2002 44.88 45.87 44.32 45.42 1,902,612 +0.55(+1.23%)
Nov 05, 2002 46.52 46.60 44.87 44.87 2,183,503 -0.07(-0.16%)
Nov 01, 2002 45.62 45.65 44.84 44.94 1,160,384 -0.38(-0.83%)
Oct 31, 2002 44.81 45.59 44.81 45.32 1,009,447 +0.52(+1.15%)
Oct 30, 2002 45.06 45.24 44.33 44.80 1,258,526 -0.24(-0.52%)
Oct 29, 2002 46.35 46.42 44.78 45.04 2,038,523 -0.78(-1.69%)
Oct 25, 2002 45.14 45.99 44.74 45.82 1,697,664 +0.85(+1.89%)
Oct 24, 2002 45.21 45.91 44.77 44.97 2,842,480 +0.10(+0.23%)
Oct 23, 2002 44.36 45.11 44.21 44.86 2,173,486 +0.07(+0.16%)
Oct 22, 2002 44.77 45.27 44.57 44.79 1,477,553 -0.61(-1.33%)
Oct 21, 2002 44.70 45.54 44.32 45.39 1,289,932 +0.47(+1.05%)
Oct 18, 2002 44.69 45.17 43.95 44.92 1,527,369 +0.23(+0.51%)
Oct 17, 2002 45.05 45.11 44.25 44.69 1,698,746 +0.80(+1.82%)
Oct 16, 2002 43.77 44.29 43.49 43.89 1,700,777 -0.40(-0.90%)
Oct 15, 2002 43.59 44.32 43.58 44.29 2,045,562 +1.65(+3.86%)
Oct 14, 2002 41.63 42.88 41.63 42.65 1,298,460 +0.58(+1.37%)
Oct 11, 2002 41.07 42.96 41.07 42.07 2,071,688 +1.64(+4.06%)
Oct 10, 2002 38.26 41.00 38.19 40.43 2,906,781 +2.17(+5.68%)
Oct 09, 2002 39.12 39.52 38.03 38.26 4,541,633 -1.96(-4.87%)
Oct 08, 2002 38.97 41.05 38.97 40.22 4,061,885 +1.40(+3.62%)
Oct 07, 2002 39.96 41.00 38.78 38.81 2,510,690 -2.33(-5.66%)
Oct 04, 2002 42.11 42.24 40.65 41.14 2,997,207 -0.83(-1.99%)
Oct 03, 2002 43.36 43.53 41.60 41.97 4,094,509 -2.28(-5.16%)
Oct 02, 2002 46.06 46.26 44.25 44.26 3,021,167 -2.47(-5.28%)
Oct 01, 2002 45.76 46.72 45.09 46.72 1,830,731 +1.31(+2.88%)
Sep 30, 2002 45.02 46.10 44.37 45.42 1,822,880 -0.39(-0.85%)
Sep 27, 2002 46.98 47.39 45.70 45.81 1,016,080 -1.17(-2.48%)
Sep 26, 2002 46.54 47.06 46.08 46.98 1,251,216 +1.06(+2.32%)
Sep 25, 2002 44.99 46.17 44.56 45.91 1,304,146 +1.40(+3.15%)
Sep 24, 2002 45.21 46.43 44.35 44.51 1,480,396 -1.55(-3.37%)
Sep 23, 2002 45.79 46.35 44.86 46.06 1,223,466 +0.02(+0.05%)
Sep 20, 2002 45.65 46.33 45.39 46.04 1,543,072 +0.55(+1.20%)
Sep 19, 2002 46.02 46.72 45.43 45.49 1,346,516 -1.56(-3.31%)
Sep 18, 2002 46.69 47.54 46.54 47.05 1,394,031 -0.42(-0.89%)
Sep 17, 2002 48.76 48.76 47.41 47.47 1,015,268 -0.68(-1.41%)
Sep 16, 2002 48.18 48.18 47.34 48.15 836,175 +0.02(+0.05%)
Sep 13, 2002 47.76 48.39 47.46 48.13 1,440,733 +0.27(+0.57%)
Sep 12, 2002 48.87 48.95 47.59 47.85 1,923,459 -1.54(-3.11%)
Sep 11, 2002 50.45 50.62 49.31 49.39 609,296 -0.62(-1.24%)
Sep 10, 2002 50.53 50.64 49.49 50.01 1,094,188 -0.74(-1.46%)
Sep 09, 2002 49.79 50.91 49.17 50.75 1,409,327 +0.96(+1.93%)
Sep 06, 2002 49.72 50.23 49.36 49.79 1,213,719 +0.33(+0.67%)
Sep 05, 2002 48.24 49.49 47.73 49.46 2,115,413 +0.64(+1.30%)
Sep 04, 2002 47.88 48.95 47.60 48.82 1,378,463 +0.95(+1.99%)
Sep 03, 2002 49.05 49.37 47.86 47.87 1,170,130 -1.88(-3.79%)
Aug 29, 2002 49.12 50.23 48.93 49.75 930,798 +0.07(+0.13%)
Aug 28, 2002 50.40 50.44 49.35 49.69 1,047,892 -0.71(-1.41%)
Aug 27, 2002 50.23 50.74 50.03 50.40 1,296,019 +0.35(+0.70%)
Aug 26, 2002 50.04 50.04 50.04 50.04 980,528 +0.68(+1.38%)
Aug 23, 2002 49.79 49.79 49.13 49.36 962,547 -0.51(-1.03%)
Aug 22, 2002 49.87 49.99 49.46 49.87 717,619 +0.18(+0.35%)
Aug 21, 2002 49.33 49.79 48.56 49.70 955,736 +0.75(+1.53%)
Aug 20, 2002 49.70 49.81 48.85 48.95 1,156,527 -1.16(-2.31%)
Aug 19, 2002 49.59 50.20 49.51 50.11 882,993 +0.59(+1.20%)
Aug 16, 2002 49.32 49.77 49.02 49.51 989,519 +0.07(+0.15%)
Aug 15, 2002 49.18 49.62 48.93 49.44 1,563,151 +0.39(+0.79%)
Aug 14, 2002 47.47 49.07 47.00 49.05 1,153,122 +1.58(+3.32%)
Aug 13, 2002 48.38 48.78 47.30 47.47 1,068,800 -1.02(-2.10%)
Aug 12, 2002 48.08 48.64 47.55 48.49 1,059,265 -0.05(-0.11%)
Aug 09, 2002 48.38 48.95 47.64 48.55 1,085,011 -0.12(-0.26%)
Aug 08, 2002 47.02 48.78 46.86 48.67 1,521,603 +2.02(+4.33%)
Aug 07, 2002 46.43 46.73 45.84 46.65 991,835 +0.73(+1.58%)
Aug 06, 2002 44.71 46.76 44.71 45.92 977,259 +1.47(+3.30%)
Aug 05, 2002 46.37 46.37 44.46 44.46 1,293,567 -1.92(-4.13%)
Aug 02, 2002 46.50 47.11 45.77 46.37 1,140,726 -0.42(-0.89%)
Aug 01, 2002 47.57 48.00 46.79 46.79 947,835 -1.51(-3.13%)
Jul 31, 2002 47.06 48.30 46.81 48.30 1,601,430 +0.92(+1.94%)
Jul 30, 2002 47.13 47.64 46.32 47.39 1,355,548 -0.22(-0.46%)
Jul 29, 2002 45.77 47.67 45.77 47.61 1,000,417 +2.18(+4.80%)
Jul 26, 2002 44.88 45.48 44.49 45.43 1,481,963 +0.61(+1.36%)
Jul 25, 2002 44.05 45.18 43.47 44.82 1,823,608 +0.29(+0.66%)
Jul 24, 2002 41.77 44.80 41.04 44.52 2,900,037 +1.78(+4.16%)
Jul 23, 2002 43.38 43.63 42.32 42.75 2,669,685 -0.77(-1.77%)
Jul 22, 2002 44.13 44.41 43.08 43.52 2,392,882 -0.61(-1.38%)
Jul 19, 2002 44.49 44.56 43.72 44.13 1,958,741 -0.49(-1.10%)
Jul 18, 2002 46.58 46.73 44.35 44.62 1,759,175 -2.02(-4.33%)
Jul 17, 2002 46.97 47.30 46.18 46.64 1,456,080 +0.26(+0.55%)
Jul 16, 2002 45.62 46.95 45.62 46.38 1,929,862 +0.04(+0.10%)
Jul 15, 2002 46.39 46.47 44.89 46.34 1,929,453 -0.43(-0.91%)
Jul 12, 2002 47.17 47.42 46.39 46.76 1,391,239 -0.68(-1.42%)
Jul 11, 2002 46.98 47.64 46.63 47.44 1,772,797 +0.18(+0.39%)
Jul 10, 2002 48.51 48.82 47.06 47.25 1,888,178 -0.83(-1.73%)
Jul 09, 2002 49.33 49.40 48.08 48.08 982,299 -1.25(-2.53%)
Jul 08, 2002 49.41 49.98 49.02 49.33 1,269,183 -0.08(-0.16%)
Jul 05, 2002 48.34 49.45 48.10 49.41 441,769 +0.74(+1.52%)
Jul 02, 2002 49.33 49.33 48.52 48.67 1,376,663 -0.53(-1.07%)
Jul 01, 2002 49.30 49.90 48.98 49.20 1,137,184 -0.51(-1.03%)
Jun 28, 2002 49.44 49.95 49.33 49.71 1,398,186 +0.14(+0.28%)
Jun 27, 2002 48.81 49.57 48.64 49.57 1,167,425 +1.11(+2.29%)
Jun 26, 2002 48.63 48.64 47.79 48.46 1,343,424 -0.37(-0.77%)
Jun 25, 2002 49.48 49.84 48.82 48.84 964,181 -0.38(-0.78%)
Jun 24, 2002 49.18 49.48 48.45 49.22 1,116,206 -0.01(-0.03%)
Jun 21, 2002 48.82 49.67 48.82 49.24 1,525,554 -0.14(-0.28%)
Jun 20, 2002 49.81 50.32 49.22 49.38 1,003,277 -0.68(-1.35%)
Jun 19, 2002 50.31 50.59 49.92 50.05 967,451 -0.26(-0.53%)
Jun 18, 2002 50.19 50.34 49.79 50.31 1,078,472 +0.12(+0.25%)
Jun 17, 2002 49.33 50.25 49.18 50.19 1,075,748 +1.40(+2.87%)
Jun 14, 2002 48.52 48.95 47.83 48.79 1,460,984 +0.26(+0.54%)
Jun 13, 2002 49.38 49.51 48.49 48.52 867,872 -0.86(-1.74%)
Jun 12, 2002 49.00 49.60 48.82 49.38 897,841 +0.38(+0.78%)
Jun 11, 2002 49.55 50.01 48.96 49.00 844,442 -0.59(-1.18%)
Jun 10, 2002 49.04 49.88 48.98 49.59 759,712 +0.36(+0.73%)
Jun 07, 2002 48.87 49.59 48.58 49.23 1,118,385 +0.36(+0.74%)
Jun 06, 2002 49.51 49.59 48.77 48.87 859,154 -0.70(-1.41%)
Jun 05, 2002 49.13 49.82 49.13 49.57 940,615 +0.44(+0.90%)
Jun 04, 2002 49.37 49.60 48.61 49.13 1,044,280 -0.32(-0.64%)
Jun 03, 2002 50.17 50.37 49.42 49.44 1,074,249 -0.70(-1.39%)
May 31, 2002 49.92 50.26 49.80 50.14 1,592,984 +0.23(+0.47%)
May 30, 2002 49.82 49.98 49.53 49.90 908,603 +0.07(+0.15%)
May 29, 2002 49.70 49.92 49.45 49.83 840,355 +0.23(+0.46%)
May 28, 2002 50.48 50.51 49.50 49.60 1,010,484 -0.69(-1.38%)
May 24, 2002 51.04 51.04 50.30 50.30 778,941 -0.74(-1.46%)
May 23, 2002 50.62 51.04 50.37 51.04 1,059,288 +0.89(+1.77%)
May 22, 2002 50.30 50.55 49.97 50.15 948,657 +0.04(+0.07%)
May 21, 2002 50.25 50.75 50.10 50.11 741,515 +0.04(+0.09%)
May 20, 2002 50.97 51.05 49.97 50.07 590,991 -0.99(-1.94%)
May 17, 2002 51.03 51.21 50.77 51.06 1,198,434 +0.28(+0.55%)
May 16, 2002 50.51 51.03 50.50 50.78 829,115 +0.41(+0.81%)
May 15, 2002 50.26 50.67 50.11 50.38 820,479 +0.02(+0.04%)
May 14, 2002 50.11 50.37 49.60 50.35 1,079,303 +0.75(+1.51%)
May 13, 2002 48.88 49.70 48.62 49.60 647,472 +0.73(+1.49%)
May 10, 2002 49.60 49.68 48.79 48.87 697,784 -0.66(-1.33%)
May 09, 2002 49.86 49.97 49.51 49.53 796,351 -0.37(-0.75%)
May 08, 2002 49.49 49.93 49.47 49.90 871,065 +0.74(+1.51%)
May 07, 2002 49.20 49.81 49.11 49.16 488,860 +0.18(+0.36%)
May 06, 2002 49.69 50.25 48.98 48.98 601,410 -1.02(-2.04%)
May 03, 2002 50.19 50.31 49.76 50.00 614,708 -0.23(-0.46%)
May 02, 2002 49.59 50.30 49.53 50.24 736,032 +0.65(+1.31%)
May 01, 2002 49.68 49.70 48.87 49.59 776,747 +0.00(+0.00%)
Apr 30, 2002 48.98 49.80 48.47 49.59 1,089,722 +0.97(+2.00%)
Apr 29, 2002 48.51 49.07 48.51 48.62 526,285 -0.28(-0.57%)
Apr 26, 2002 49.35 49.90 48.79 48.90 560,557 -0.28(-0.56%)
Apr 25, 2002 49.20 49.40 48.79 49.17 789,222 -0.18(-0.35%)
Apr 24, 2002 49.04 49.73 49.04 49.35 1,119,745 +0.31(+0.62%)
Apr 23, 2002 48.97 49.49 48.67 49.04 1,059,151 +0.35(+0.72%)
Apr 22, 2002 48.76 49.02 48.68 48.69 1,117,003 -0.26(-0.52%)
Apr 19, 2002 48.49 49.17 48.46 48.95 1,057,232 +0.39(+0.80%)
Apr 18, 2002 48.62 48.94 47.75 48.56 836,244 -0.06(-0.12%)
Apr 17, 2002 48.65 48.79 48.15 48.62 844,195 +0.01(+0.02%)
Apr 16, 2002 48.07 48.87 47.95 48.61 1,006,646 +0.75(+1.57%)
Apr 15, 2002 48.73 48.86 47.63 47.86 860,097 -0.42(-0.88%)
Apr 12, 2002 48.36 48.40 48.00 48.28 1,285,623 +0.06(+0.12%)
Apr 11, 2002 48.89 48.95 47.92 48.22 1,461,234 -0.85(-1.74%)
Apr 10, 2002 48.91 49.23 48.26 49.08 2,146,132 +0.17(+0.34%)
Apr 09, 2002 48.65 49.02 48.55 48.91 606,619 +0.15(+0.30%)
Apr 08, 2002 48.29 48.96 48.24 48.76 798,681 +0.54(+1.12%)
Apr 05, 2002 48.08 48.49 47.85 48.22 714,920 +0.15(+0.30%)
Apr 04, 2002 48.63 48.63 47.85 48.08 793,746 -0.70(-1.44%)
Apr 03, 2002 48.51 48.94 48.38 48.78 660,496 +0.39(+0.80%)
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.