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 (%)
Aug 31, 2004 44.60 44.80 44.44 44.80 720,120 +0.28(+0.64%)
Aug 30, 2004 44.44 44.80 44.44 44.51 842,040 +0.08(+0.18%)
Aug 27, 2004 44.70 44.70 44.27 44.43 911,368 -0.26(-0.58%)
Aug 26, 2004 44.52 44.76 44.40 44.70 1,278,765 +0.20(+0.44%)
Aug 25, 2004 43.91 44.55 43.91 44.50 1,040,471 +0.62(+1.41%)
Aug 24, 2004 43.88 44.06 43.72 43.88 842,147 +0.10(+0.22%)
Aug 23, 2004 44.00 44.15 43.64 43.78 1,200,661 -0.23(-0.52%)
Aug 20, 2004 43.98 44.27 43.84 44.01 1,025,921 +0.03(+0.06%)
Aug 19, 2004 43.98 44.07 43.68 43.98 890,847 -0.09(-0.21%)
Aug 18, 2004 43.78 44.08 43.76 44.08 1,608,181 +0.29(+0.67%)
Aug 17, 2004 43.50 43.99 43.50 43.78 1,183,814 +0.29(+0.68%)
Aug 16, 2004 42.87 43.49 42.82 43.49 1,078,909 +0.62(+1.45%)
Aug 13, 2004 42.80 42.96 42.68 42.87 820,860 +0.03(+0.06%)
Aug 12, 2004 42.90 43.10 42.68 42.84 797,122 -0.07(-0.17%)
Aug 11, 2004 42.51 42.97 42.46 42.91 805,085 +0.25(+0.60%)
Aug 10, 2004 42.48 42.70 42.30 42.66 1,095,909 +0.32(+0.76%)
Aug 09, 2004 42.57 42.70 42.29 42.34 809,374 -0.24(-0.55%)
Aug 06, 2004 42.70 42.97 42.50 42.57 1,286,269 -0.14(-0.32%)
Aug 05, 2004 43.03 43.13 42.50 42.71 908,459 -0.39(-0.89%)
Aug 04, 2004 42.86 43.21 42.73 43.10 755,772 +0.23(+0.53%)
Aug 03, 2004 43.23 43.25 42.78 42.87 1,032,047 -0.33(-0.76%)
Aug 02, 2004 43.06 43.25 42.87 43.19 1,264,216 +0.13(+0.30%)
Jul 30, 2004 43.29 43.29 42.75 43.06 1,132,664 -0.26(-0.60%)
Jul 29, 2004 43.10 43.38 43.00 43.32 1,245,992 +0.33(+0.76%)
Jul 28, 2004 43.03 43.10 42.25 43.00 998,202 -0.18(-0.42%)
Jul 27, 2004 43.06 43.36 42.95 43.18 1,448,756 +0.28(+0.65%)
Jul 26, 2004 42.67 43.04 42.64 42.90 1,637,891 +0.22(+0.52%)
Jul 23, 2004 42.61 42.85 42.52 42.68 1,617,063 +0.02(+0.05%)
Jul 22, 2004 42.67 42.84 42.43 42.66 1,698,384 -0.11(-0.26%)
Jul 21, 2004 43.12 43.31 42.77 42.77 1,474,331 -0.35(-0.80%)
Jul 20, 2004 42.44 43.16 42.18 43.12 1,849,232 +0.70(+1.65%)
Jul 19, 2004 42.25 42.48 42.05 42.42 1,527,167 +0.23(+0.56%)
Jul 16, 2004 42.61 42.66 42.18 42.18 1,390,868 -0.16(-0.37%)
Jul 15, 2004 42.97 42.99 42.31 42.34 1,479,538 -0.59(-1.38%)
Jul 14, 2004 43.00 43.35 42.69 42.93 1,469,278 -0.24(-0.54%)
Jul 13, 2004 43.19 43.50 42.97 43.17 1,453,198 +0.07(+0.17%)
Jul 12, 2004 42.44 43.10 42.38 43.10 4,163,875 +1.06(+2.52%)
Jul 09, 2004 42.38 42.49 41.84 42.04 1,304,952 -0.34(-0.80%)
Jul 08, 2004 42.31 42.55 42.21 42.38 1,650,909 +0.07(+0.15%)
Jul 07, 2004 41.66 42.56 41.63 42.31 1,156,401 +0.61(+1.46%)
Jul 06, 2004 41.92 41.95 41.46 41.71 707,225 -0.33(-0.79%)
Jul 01, 2004 42.46 42.57 41.69 42.04 1,068,036 -0.40(-0.94%)
Jun 30, 2004 42.18 42.46 41.96 42.44 1,176,004 +0.23(+0.54%)
Jun 29, 2004 41.99 42.31 41.79 42.21 1,017,193 +0.19(+0.45%)
Jun 28, 2004 42.31 42.44 41.89 42.02 1,305,106 -0.11(-0.26%)
Jun 25, 2004 42.27 42.38 41.92 42.13 986,256 -0.17(-0.40%)
Jun 24, 2004 42.44 42.59 42.20 42.30 924,845 -0.16(-0.38%)
Jun 23, 2004 42.38 42.52 41.93 42.46 910,449 +0.02(+0.05%)
Jun 22, 2004 42.12 42.52 41.59 42.44 1,377,697 +0.23(+0.54%)
Jun 21, 2004 42.03 42.48 41.84 42.21 1,362,689 +0.23(+0.56%)
Jun 18, 2004 41.86 42.29 41.67 41.98 1,046,443 +0.12(+0.28%)
Jun 17, 2004 41.82 41.87 41.53 41.86 763,736 +0.04(+0.09%)
Jun 16, 2004 42.41 42.41 41.76 41.82 1,331,294 -0.45(-1.07%)
Jun 15, 2004 42.18 42.36 42.06 42.27 1,421,190 +0.35(+0.83%)
Jun 14, 2004 42.70 42.70 41.91 41.93 1,047,362 -0.45(-1.06%)
Jun 09, 2004 42.91 42.95 42.25 42.38 843,065 -0.52(-1.22%)
Jun 08, 2004 42.89 42.97 42.65 42.90 1,306,177 +0.01(+0.03%)
Jun 07, 2004 42.76 42.89 42.47 42.89 1,711,095 +0.22(+0.52%)
Jun 04, 2004 42.52 42.77 42.44 42.67 1,490,259 +0.23(+0.54%)
Jun 03, 2004 42.28 42.53 42.08 42.44 1,852,755 +0.16(+0.37%)
Jun 02, 2004 42.54 42.61 41.98 42.28 1,743,409 -0.14(-0.34%)
Jun 01, 2004 42.50 42.50 42.26 42.42 1,414,146 -0.02(-0.05%)
May 27, 2004 42.38 42.50 42.03 42.44 1,979,713 +0.29(+0.70%)
May 26, 2004 41.81 42.71 41.73 42.15 3,837,980 +0.32(+0.76%)
May 25, 2004 40.95 41.93 40.85 41.83 2,568,541 +0.79(+1.93%)
May 24, 2004 40.92 41.14 40.76 41.04 1,707,473 +0.49(+1.21%)
May 21, 2004 40.06 40.55 39.91 40.55 1,899,473 +0.49(+1.23%)
May 20, 2004 40.17 40.35 40.05 40.05 1,451,576 -0.12(-0.29%)
May 19, 2004 40.24 40.46 40.09 40.17 2,381,171 +0.11(+0.27%)
May 18, 2004 40.38 40.65 40.06 40.06 2,639,229 -0.23(-0.58%)
May 17, 2004 40.46 40.77 40.10 40.29 1,911,203 -0.46(-1.13%)
May 14, 2004 40.88 40.99 40.49 40.75 1,899,936 -0.10(-0.25%)
May 13, 2004 40.95 41.50 40.54 40.86 3,461,403 -0.09(-0.22%)
May 12, 2004 40.69 40.98 40.33 40.95 4,383,745 +0.05(+0.13%)
May 11, 2004 40.40 40.95 40.27 40.90 7,440,775 +0.86(+2.14%)
May 10, 2004 41.46 41.47 39.70 40.04 14,716,253 -3.29(-7.60%)
May 07, 2004 44.51 44.51 43.24 43.33 3,326,046 -1.48(-3.30%)
May 06, 2004 45.09 45.12 44.53 44.81 1,038,097 -0.35(-0.77%)
May 05, 2004 45.35 45.52 45.01 45.16 1,466,084 +0.36(+0.80%)
May 04, 2004 44.45 45.09 44.36 44.80 1,319,769 +0.31(+0.70%)
May 03, 2004 44.11 44.49 43.99 44.49 1,123,755 +0.40(+0.91%)
Apr 30, 2004 44.13 44.23 43.94 44.09 1,230,713 +0.03(+0.07%)
Apr 29, 2004 44.22 44.86 43.92 44.06 1,440,772 -0.16(-0.37%)
Apr 28, 2004 44.78 44.78 44.15 44.22 952,900 -0.57(-1.27%)
Apr 27, 2004 45.17 45.68 44.67 44.79 1,650,366 -0.38(-0.85%)
Apr 26, 2004 45.16 45.49 45.05 45.17 813,838 -0.03(-0.06%)
Apr 23, 2004 45.03 45.29 44.82 45.20 1,123,601 +0.17(+0.37%)
Apr 22, 2004 44.34 45.22 44.30 45.03 1,474,727 +0.67(+1.52%)
Apr 21, 2004 44.07 44.57 43.99 44.36 1,131,318 +0.26(+0.59%)
Apr 20, 2004 44.58 44.97 44.10 44.10 1,346,315 -0.36(-0.82%)
Apr 19, 2004 44.89 44.89 44.38 44.46 1,499,422 -0.45(-1.00%)
Apr 16, 2004 45.04 45.26 44.74 44.91 1,794,830 +0.32(+0.71%)
Apr 15, 2004 44.71 44.93 44.12 44.59 3,020,914 -0.08(-0.19%)
Apr 14, 2004 44.99 45.01 44.32 44.67 2,987,731 -0.32(-0.72%)
Apr 13, 2004 45.42 45.42 44.82 45.00 2,500,014 -0.31(-0.69%)
Apr 12, 2004 45.19 45.39 45.14 45.31 1,242,907 -0.14(-0.31%)
Apr 08, 2004 45.51 46.07 45.21 45.45 2,531,036 +0.19(+0.43%)
Apr 07, 2004 45.01 45.27 44.84 45.26 1,139,807 +0.23(+0.50%)
Apr 06, 2004 44.97 45.15 44.95 45.03 1,076,527 -0.04(-0.09%)
Apr 05, 2004 45.09 45.10 44.71 45.07 2,225,132 -0.30(-0.66%)
Apr 02, 2004 45.19 45.48 45.19 45.37 924,501 +0.20(+0.44%)
Apr 01, 2004 45.32 45.39 45.00 45.17 976,360 -0.06(-0.13%)
Mar 31, 2004 45.27 45.35 45.13 45.22 932,836 -0.05(-0.11%)
Mar 30, 2004 44.80 45.34 44.79 45.28 910,302 -13.41(-22.86%)
Mar 29, 2004 58.08 58.78 58.06 58.69 702,715 +13.74(+30.56%)
Mar 26, 2004 44.58 45.07 44.53 44.95 1,151,691 +0.52(+1.17%)
Mar 25, 2004 44.46 44.58 44.29 44.43 1,507,601 -0.03(-0.06%)
Mar 24, 2004 44.69 44.87 44.46 44.46 1,273,466 +0.03(+0.07%)
Mar 23, 2004 44.70 44.70 44.08 44.43 1,591,408 -13.16(-22.86%)
Mar 22, 2004 57.94 57.94 57.15 57.59 1,227,668 +11.98(+26.28%)
Mar 19, 2004 45.78 45.89 45.43 45.61 1,354,803 -0.17(-0.37%)
Mar 18, 2004 45.83 45.97 45.67 45.78 1,225,620 +0.08(+0.17%)
Mar 17, 2004 45.45 45.81 45.32 45.70 1,264,515 +0.63(+1.41%)
Mar 16, 2004 45.55 45.57 44.97 45.06 1,271,151 -13.35(-22.86%)
Mar 15, 2004 59.04 59.07 58.29 58.41 980,610 +13.54(+30.17%)
Mar 12, 2004 45.42 46.07 44.80 44.87 2,355,088 -0.74(-1.62%)
Mar 11, 2004 46.75 46.75 45.60 45.61 2,407,409 -1.09(-2.33%)
Mar 10, 2004 47.07 47.17 46.55 46.70 1,256,488 -0.33(-0.70%)
Mar 09, 2004 47.48 47.48 47.03 47.03 963,241 -13.93(-22.86%)
Mar 08, 2004 61.55 61.55 60.97 60.97 743,078 +13.48(+28.39%)
Mar 05, 2004 47.62 47.95 47.45 47.49 1,289,363 -0.25(-0.53%)
Mar 04, 2004 46.80 47.84 46.79 47.74 1,177,929 +0.94(+2.01%)
Mar 03, 2004 47.30 47.33 46.66 46.80 1,365,453 -0.50(-1.05%)
Mar 02, 2004 47.13 47.75 47.05 47.30 1,120,051 -14.01(-22.86%)
Mar 01, 2004 61.09 61.90 60.99 61.31 867,380 +14.34(+30.52%)
Feb 27, 2004 47.40 47.49 46.84 46.97 1,291,678 -0.38(-0.79%)
Feb 26, 2004 47.54 47.54 47.01 47.35 721,351 -0.07(-0.15%)
Feb 25, 2004 47.11 47.61 47.01 47.42 1,153,044 +0.22(+0.46%)
Feb 24, 2004 47.01 47.49 46.98 47.20 889,801 +0.06(+0.12%)
Feb 20, 2004 47.30 47.61 47.07 47.14 753,363 -0.03(-0.05%)
Feb 19, 2004 47.56 47.57 47.04 47.17 630,599 -0.24(-0.52%)
Feb 18, 2004 47.63 47.97 47.41 47.41 889,180 -0.16(-0.34%)
Feb 13, 2004 47.52 47.63 47.32 47.58 646,917 +0.02(+0.04%)
Feb 12, 2004 47.11 47.59 46.85 47.56 1,011,167 +0.46(+0.97%)
Feb 11, 2004 46.98 47.29 46.84 47.10 879,390 +0.24(+0.51%)
Feb 10, 2004 46.94 47.09 46.74 46.86 592,372 +0.62(+1.34%)
Feb 06, 2004 46.33 46.49 45.89 46.24 1,243,329 -0.07(-0.15%)
Feb 05, 2004 46.27 46.71 46.08 46.31 991,120 -0.28(-0.59%)
Feb 04, 2004 46.24 46.69 46.20 46.59 861,364 +0.21(+0.46%)
Feb 03, 2004 46.62 46.75 46.28 46.38 913,888 +0.12(+0.26%)
Jan 30, 2004 46.82 46.82 45.53 46.26 2,098,168 -0.17(-0.37%)
Jan 29, 2004 47.27 47.59 46.36 46.43 1,859,478 -0.78(-1.65%)
Jan 28, 2004 48.10 48.38 46.98 47.21 2,698,777 -1.96(-3.99%)
Jan 27, 2004 47.03 49.33 47.00 49.17 4,016,076 +2.56(+5.49%)
Jan 23, 2004 46.83 46.94 46.46 46.61 1,327,554 -0.16(-0.34%)
Jan 22, 2004 46.80 46.82 46.45 46.77 1,403,078 -0.03(-0.05%)
Jan 21, 2004 46.65 46.82 46.31 46.80 1,865,539 +0.06(+0.12%)
Jan 16, 2004 46.37 47.09 45.52 46.74 3,793,392 +1.69(+3.76%)
Jan 15, 2004 45.05 45.07 44.60 45.05 2,241,133 +0.32(+0.72%)
Jan 14, 2004 45.19 45.27 44.27 44.72 2,100,965 -0.82(-1.81%)
Jan 13, 2004 46.11 46.11 45.18 45.55 1,820,629 -0.03(-0.07%)
Jan 09, 2004 45.34 45.58 45.20 45.58 886,072 +0.24(+0.53%)
Jan 08, 2004 45.74 45.74 45.05 45.34 1,013,963 -0.41(-0.90%)
Jan 07, 2004 45.68 45.82 45.48 45.75 1,084,670 +0.05(+0.11%)
Jan 06, 2004 45.72 45.95 45.23 45.70 941,238 -0.31(-0.67%)
Jan 01, 2004 45.95 46.13 45.73 46.01 971,229 -0.02(-0.04%)
Dec 31, 2003 46.07 46.11 45.82 46.03 1,123,519 +0.13(+0.28%)
Dec 30, 2003 45.05 46.01 44.95 45.90 1,402,922 +0.98(+2.19%)
Dec 25, 2003 44.92 44.97 44.79 44.92 332,703 -0.05(-0.10%)
Dec 24, 2003 44.83 45.08 44.83 44.96 1,383,343 +0.06(+0.14%)
Dec 23, 2003 44.78 44.98 44.75 44.90 1,014,585 -0.08(-0.19%)
Dec 19, 2003 44.89 45.05 44.65 44.98 1,358,945 +0.03(+0.06%)
Dec 18, 2003 45.17 45.18 44.63 44.96 1,242,086 -0.22(-0.48%)
Dec 17, 2003 45.35 45.64 45.07 45.17 1,390,025 -0.01(-0.03%)
Dec 16, 2003 45.68 45.70 45.16 45.19 1,249,390 -0.10(-0.23%)
Dec 12, 2003 44.88 45.44 44.79 45.29 895,085 +0.48(+1.06%)
Dec 11, 2003 44.95 45.07 44.55 44.81 1,268,659 -0.25(-0.56%)
Dec 10, 2003 45.82 45.82 44.98 45.07 1,527,705 -0.43(-0.95%)
Dec 09, 2003 45.17 45.61 45.13 45.50 1,184,900 +0.10(+0.23%)
Dec 05, 2003 45.44 45.50 45.17 45.39 1,336,412 -0.06(-0.13%)
Dec 04, 2003 45.54 45.61 45.30 45.45 1,628,869 -0.09(-0.20%)
Dec 03, 2003 45.38 45.66 45.29 45.54 1,456,844 -0.08(-0.17%)
Dec 02, 2003 45.84 45.84 45.35 45.62 1,329,420 -0.14(-0.30%)
Nov 26, 2003 44.78 45.87 44.72 45.75 2,274,396 +0.76(+1.69%)
Nov 25, 2003 44.51 45.07 44.51 44.99 1,213,511 +0.95(+2.16%)
Nov 21, 2003 44.75 44.75 44.02 44.04 1,921,133 -0.71(-1.59%)
Nov 20, 2003 43.96 44.92 43.95 44.75 2,442,349 +0.88(+2.01%)
Nov 19, 2003 44.41 44.41 43.65 43.87 1,347,999 -0.58(-1.29%)
Nov 18, 2003 44.32 44.44 44.12 44.44 1,098,416 -0.30(-0.67%)
Nov 14, 2003 44.63 44.87 44.42 44.74 1,225,396 +0.04(+0.10%)
Nov 13, 2003 44.04 44.76 43.96 44.70 1,866,086 +0.66(+1.50%)
Nov 12, 2003 43.84 44.12 43.68 44.04 915,763 +0.16(+0.36%)
Nov 11, 2003 44.12 44.12 43.65 43.88 1,355,660 +0.09(+0.20%)
Nov 07, 2003 43.64 43.85 42.91 43.79 1,153,461 +0.15(+0.34%)
Nov 06, 2003 43.80 43.80 43.04 43.64 1,036,488 -0.26(-0.58%)
Nov 05, 2003 43.93 43.97 43.30 43.90 1,535,342 -0.03(-0.07%)
Nov 04, 2003 42.89 44.12 42.89 43.93 1,708,924 +0.67(+1.55%)
Oct 31, 2003 42.77 43.71 42.77 43.26 1,624,479 -0.13(-0.31%)
Oct 30, 2003 44.06 44.06 43.20 43.39 2,388,084 -0.66(-1.51%)
Oct 29, 2003 42.98 44.06 42.91 44.06 3,477,900 +1.07(+2.50%)
Oct 28, 2003 42.52 43.19 41.76 42.98 5,644,864 +2.38(+5.86%)
Oct 24, 2003 40.77 40.77 40.13 40.61 971,903 -0.16(-0.39%)
Oct 23, 2003 40.52 40.84 40.45 40.77 712,938 +0.22(+0.54%)
Oct 22, 2003 40.77 40.77 40.41 40.55 797,069 -0.22(-0.53%)
Oct 21, 2003 40.66 40.92 40.51 40.77 1,009,903 +0.11(+0.27%)
Oct 20, 2003 40.35 40.67 40.29 40.66 1,019,287 +0.32(+0.79%)
Oct 17, 2003 40.68 40.82 40.12 40.34 982,381 -0.25(-0.61%)
Oct 16, 2003 40.40 40.86 40.35 40.59 960,175 +0.19(+0.46%)
Oct 15, 2003 40.70 40.70 40.34 40.40 1,118,431 -0.20(-0.50%)
Oct 14, 2003 40.39 40.61 40.27 40.61 805,515 +0.22(+0.54%)
Oct 13, 2003 40.48 40.61 40.22 40.39 1,785,707 +0.04(+0.11%)
Oct 10, 2003 40.36 40.58 40.25 40.34 949,228 -0.02(-0.05%)
Oct 09, 2003 40.96 41.07 40.22 40.36 2,332,569 -0.39(-0.96%)
Oct 08, 2003 40.75 40.87 40.45 40.75 1,926,293 +0.00(+0.00%)
Oct 07, 2003 40.77 40.88 40.14 40.75 1,941,775 -0.01(-0.03%)
Oct 06, 2003 39.95 40.85 39.94 40.77 1,669,672 +0.83(+2.08%)
Oct 03, 2003 39.64 40.31 39.64 39.93 1,242,910 +0.29(+0.74%)
Oct 02, 2003 39.68 39.68 39.22 39.64 957,672 -0.04(-0.10%)
Oct 01, 2003 38.66 39.68 38.66 39.68 1,471,070 +1.07(+2.78%)
Sep 30, 2003 38.71 38.89 38.13 38.60 1,463,250 -0.10(-0.26%)
Sep 29, 2003 38.66 38.88 38.37 38.71 909,508 +0.12(+0.30%)
Sep 26, 2003 38.57 38.74 38.37 38.59 1,168,786 -0.07(-0.18%)
Sep 25, 2003 38.94 39.03 38.57 38.66 1,837,625 -0.22(-0.56%)
Sep 24, 2003 39.55 39.58 38.86 38.88 1,361,603 -0.76(-1.92%)
Sep 23, 2003 39.71 39.81 39.48 39.64 993,171 -0.13(-0.34%)
Sep 22, 2003 39.94 39.94 39.29 39.77 1,068,077 -0.17(-0.42%)
Sep 19, 2003 40.12 40.25 39.79 39.94 1,158,152 -0.10(-0.26%)
Sep 18, 2003 39.40 40.11 39.33 40.04 1,887,824 +0.65(+1.64%)
Sep 17, 2003 39.33 39.46 39.20 39.40 1,212,417 +0.00(+0.00%)
Sep 16, 2003 39.12 39.46 39.09 39.40 1,466,535 +0.43(+1.10%)
Sep 15, 2003 39.03 39.17 38.76 38.97 1,685,154 +0.13(+0.33%)
Sep 12, 2003 38.37 38.94 38.30 38.84 1,028,982 +0.35(+0.90%)
Sep 11, 2003 38.66 38.85 38.43 38.50 964,084 +0.12(+0.30%)
Sep 10, 2003 39.19 39.19 38.38 38.38 1,268,401 -0.81(-2.07%)
Sep 09, 2003 39.32 39.33 39.12 39.19 1,335,175 -0.20(-0.50%)
Sep 08, 2003 39.06 39.47 39.03 39.39 1,804,942 +0.39(+1.00%)
Sep 05, 2003 39.10 39.18 38.80 39.00 802,074 -0.10(-0.25%)
Sep 04, 2003 39.27 39.30 39.01 39.10 1,183,799 -0.17(-0.42%)
Sep 03, 2003 39.69 39.69 39.08 39.26 1,441,514 -0.29(-0.74%)
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.