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 (%)
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.