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 (%)
May 30, 2014 32.53 32.89 32.53 32.67 2,213,517 +0.14(+0.42%)
May 29, 2014 32.68 32.75 32.34 32.54 2,448,427 -0.08(-0.24%)
May 28, 2014 32.66 32.77 32.47 32.61 2,368,677 +0.17(+0.54%)
May 27, 2014 32.46 32.70 32.26 32.44 3,689,434 -0.74(-2.23%)
May 23, 2014 33.09 33.28 33.02 33.18 2,464,933 +1.03(+3.19%)
May 22, 2014 32.15 32.30 32.03 32.15 3,626,023 +0.02(+0.05%)
May 21, 2014 32.00 32.33 31.91 32.14 2,872,799 +0.33(+1.03%)
May 20, 2014 31.99 31.99 31.64 31.81 3,457,600 -0.20(-0.63%)
May 19, 2014 31.34 32.02 31.30 32.01 3,102,974 +0.62(+1.96%)
May 16, 2014 31.71 31.73 31.07 31.39 5,948,395 -0.35(-1.12%)
May 15, 2014 31.93 31.95 31.23 31.75 3,301,859 -0.30(-0.92%)
May 14, 2014 32.53 32.58 31.93 32.04 3,371,432 -0.54(-1.66%)
May 13, 2014 32.77 32.90 32.53 32.58 3,551,945 -0.09(-0.28%)
May 12, 2014 32.19 32.74 32.12 32.68 2,859,287 +0.62(+1.92%)
May 09, 2014 32.00 32.06 31.54 32.06 2,464,837 +0.05(+0.16%)
May 08, 2014 32.15 32.29 31.89 32.01 3,697,612 -0.22(-0.68%)
May 07, 2014 31.79 32.24 31.53 32.23 3,419,909 +0.58(+1.84%)
May 06, 2014 32.14 32.17 31.65 31.65 2,318,696 -0.63(-1.96%)
May 05, 2014 32.16 32.31 31.92 32.28 2,075,721 -0.05(-0.16%)
May 02, 2014 32.08 32.77 32.08 32.33 3,495,764 +0.30(+0.95%)
May 01, 2014 32.26 32.31 31.77 32.03 4,832,011 -0.25(-0.78%)
Apr 30, 2014 31.88 32.37 31.78 32.28 3,156,903 +0.27(+0.84%)
Apr 29, 2014 32.08 32.25 31.88 32.01 2,136,168 +0.11(+0.34%)
Apr 28, 2014 32.52 32.56 31.74 31.90 5,213,661 -0.53(-1.64%)
Apr 25, 2014 32.62 32.73 32.41 32.43 3,024,985 -0.31(-0.95%)
Apr 24, 2014 33.14 33.14 32.61 32.74 4,063,852 -0.19(-0.59%)
Apr 23, 2014 33.05 33.28 32.80 32.94 2,448,362 -0.14(-0.41%)
Apr 22, 2014 32.60 33.28 32.46 33.07 3,858,805 +0.58(+1.79%)
Apr 21, 2014 32.47 33.25 32.36 32.49 4,869,821 +0.47(+1.48%)
Apr 17, 2014 32.19 32.29 31.58 32.02 6,476,896 -0.18(-0.55%)
Apr 16, 2014 32.37 32.39 32.00 32.20 2,536,189 +0.10(+0.32%)
Apr 15, 2014 31.93 32.30 31.61 32.09 3,860,821 +0.19(+0.61%)
Apr 14, 2014 32.22 32.39 31.50 31.90 3,019,770 +0.05(+0.16%)
Apr 11, 2014 31.99 32.25 31.54 31.85 4,046,904 -0.31(-0.97%)
Apr 10, 2014 33.13 33.24 32.13 32.16 4,578,842 -1.03(-3.10%)
Apr 09, 2014 33.06 33.36 32.81 33.19 3,152,280 +0.25(+0.77%)
Apr 08, 2014 32.96 33.18 32.66 32.94 4,569,716 -0.08(-0.23%)
Apr 07, 2014 33.48 33.50 32.90 33.01 3,628,156 -0.46(-1.39%)
Apr 04, 2014 34.05 34.21 33.46 33.48 4,156,539 -0.46(-1.37%)
Apr 03, 2014 34.07 34.17 33.83 33.94 3,781,290 -0.13(-0.37%)
Apr 02, 2014 33.97 34.14 33.74 34.07 5,171,584 +0.09(+0.27%)
Apr 01, 2014 33.82 34.14 33.74 33.98 5,476,548 +0.41(+1.21%)
Mar 31, 2014 33.16 33.66 33.16 33.57 3,962,989 +0.64(+1.95%)
Mar 28, 2014 33.06 33.26 32.85 32.93 3,528,477 +0.06(+0.18%)
Mar 27, 2014 33.45 33.64 32.69 32.87 4,076,536 -0.52(-1.57%)
Mar 26, 2014 34.20 34.29 33.39 33.39 3,350,335 -0.67(-1.98%)
Mar 25, 2014 34.10 34.13 33.80 34.07 2,853,598 +0.13(+0.37%)
Mar 24, 2014 34.12 34.52 33.82 33.94 2,909,187 -0.11(-0.32%)
Mar 21, 2014 34.25 34.81 34.01 34.05 6,917,808 +0.14(+0.42%)
Mar 20, 2014 33.23 34.17 33.23 33.91 4,431,042 +0.51(+1.54%)
Mar 19, 2014 33.08 33.79 32.88 33.39 5,026,747 +0.25(+0.76%)
Mar 18, 2014 33.11 33.15 32.88 33.14 2,170,422 +0.11(+0.33%)
Mar 17, 2014 32.82 33.11 32.68 33.03 2,636,224 +0.45(+1.37%)
Mar 14, 2014 32.52 32.85 32.36 32.58 2,617,141 -0.03(-0.10%)
Mar 13, 2014 33.09 33.26 32.53 32.62 2,821,833 -0.35(-1.05%)
Mar 12, 2014 32.87 32.97 32.58 32.96 2,539,627 -0.05(-0.15%)
Mar 11, 2014 33.41 33.46 32.85 33.01 2,787,461 -0.35(-1.04%)
Mar 10, 2014 33.40 33.40 32.86 33.36 3,090,292 +0.53(+1.62%)
Mar 07, 2014 32.67 33.06 32.55 32.83 2,782,247 +0.30(+0.91%)
Mar 06, 2014 32.23 32.69 32.18 32.53 3,485,926 +0.30(+0.92%)
Mar 05, 2014 31.68 32.33 31.66 32.24 3,889,859 +0.84(+2.69%)
Mar 04, 2014 31.45 31.54 31.24 31.39 2,587,628 -0.82(-2.56%)
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.