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 (%)
Jan 30, 2015 33.37 33.94 33.14 33.86 4,934,593 +0.64(+1.94%)
Jan 29, 2015 34.31 34.38 33.21 33.21 6,644,025 -0.90(-2.63%)
Jan 28, 2015 34.15 34.46 33.98 34.11 4,643,809 -0.55(-1.58%)
Jan 27, 2015 34.21 34.74 34.09 34.66 4,281,105 -0.36(-1.04%)
Jan 26, 2015 34.57 35.10 34.45 35.02 4,236,557 +0.33(+0.95%)
Jan 23, 2015 33.73 34.76 33.47 34.69 7,101,628 +1.22(+3.64%)
Jan 22, 2015 32.89 33.55 32.81 33.48 6,556,595 +0.48(+1.45%)
Jan 21, 2015 33.40 33.42 32.80 33.00 5,640,126 -0.24(-0.73%)
Jan 20, 2015 32.84 33.72 32.46 33.24 8,719,954 +1.29(+4.03%)
Jan 16, 2015 32.37 32.60 31.79 31.95 6,819,346 -0.57(-1.77%)
Jan 15, 2015 32.73 32.89 32.01 32.53 5,972,844 -0.62(-1.86%)
Jan 14, 2015 33.72 33.88 32.88 33.15 4,642,201 -0.29(-0.86%)
Jan 13, 2015 33.69 33.79 33.15 33.43 4,725,150 -0.35(-1.04%)
Jan 12, 2015 34.05 34.14 33.50 33.78 4,686,193 -1.18(-3.37%)
Jan 09, 2015 34.64 35.03 34.60 34.96 4,800,863 +0.59(+1.72%)
Jan 08, 2015 34.28 34.40 33.86 34.37 4,930,916 +0.36(+1.05%)
Jan 07, 2015 35.00 35.15 33.76 34.02 6,080,036 -1.01(-2.88%)
Jan 06, 2015 36.14 36.21 34.83 35.03 5,284,085 -0.37(-1.04%)
Jan 05, 2015 36.52 36.59 35.20 35.39 5,229,078 -1.31(-3.57%)
Jan 02, 2015 37.14 37.33 36.29 36.70 2,922,899 +0.23(+0.64%)
Jan 01, 2015 37.21 37.22 36.46 36.47 3,106,481 -0.59(-1.60%)
Dec 31, 2014 37.00 37.20 36.87 37.06 1,562,948 -0.10(-0.26%)
Dec 30, 2014 36.86 37.48 36.85 37.16 1,785,487 -0.39(-1.04%)
Dec 29, 2014 37.25 37.87 37.24 37.55 1,766,762 +0.19(+0.52%)
Dec 26, 2014 37.34 37.60 37.34 37.36 1,595,262 +0.42(+1.15%)
Dec 25, 2014 37.15 37.25 36.79 36.93 1,756,191 -0.16(-0.42%)
Dec 24, 2014 36.75 37.28 36.70 37.09 3,411,166 +0.42(+1.14%)
Dec 23, 2014 36.48 36.69 36.21 36.67 3,096,600 -0.39(-1.04%)
Dec 22, 2014 36.86 37.07 36.59 37.06 3,070,530 +0.75(+2.07%)
Dec 19, 2014 35.72 36.30 35.71 36.30 4,337,975 +1.01(+2.86%)
Dec 18, 2014 34.82 35.35 34.62 35.30 4,490,433 +0.71(+2.04%)
Dec 17, 2014 34.58 35.37 34.37 34.59 4,726,415 -0.23(-0.67%)
Dec 16, 2014 35.32 35.40 34.59 34.82 4,956,881 -0.37(-1.04%)
Dec 15, 2014 35.69 35.77 34.96 35.19 4,905,226 -0.51(-1.44%)
Dec 12, 2014 35.77 36.10 35.59 35.70 3,641,058 +0.13(+0.37%)
Dec 11, 2014 36.16 36.33 35.47 35.57 4,837,512 -0.71(-1.97%)
Dec 10, 2014 35.65 36.30 35.46 36.29 3,069,027 +0.23(+0.63%)
Dec 09, 2014 35.95 36.36 35.75 36.06 5,093,255 -0.38(-1.04%)
Dec 08, 2014 36.33 36.74 36.12 36.44 5,040,241 +1.60(+4.59%)
Dec 05, 2014 34.64 34.87 34.40 34.84 3,078,907 +0.16(+0.45%)
Dec 04, 2014 34.33 34.72 34.27 34.69 2,513,079 +0.40(+1.17%)
Dec 03, 2014 33.82 34.43 33.82 34.29 3,789,151 +0.47(+1.39%)
Dec 02, 2014 33.97 34.12 33.50 33.82 3,498,482 -0.36(-1.04%)
Dec 01, 2014 34.33 34.48 33.85 34.17 3,462,016 -0.36(-1.04%)
Nov 28, 2014 34.60 34.67 34.28 34.53 2,180,935 +0.00(+0.00%)
Nov 27, 2014 34.60 34.67 34.28 34.53 2,180,935 -0.08(-0.23%)
Nov 26, 2014 34.56 34.69 34.38 34.61 2,305,704 +0.05(+0.15%)
Nov 25, 2014 34.32 34.58 34.28 34.56 2,427,361 -0.36(-1.04%)
Nov 24, 2014 34.68 34.95 34.64 34.92 2,402,106 +0.92(+2.72%)
Nov 21, 2014 33.62 34.01 33.61 33.99 2,456,069 +0.09(+0.28%)
Nov 20, 2014 34.14 34.22 33.71 33.90 2,959,839 -0.24(-0.71%)
Nov 19, 2014 34.00 34.31 33.99 34.14 1,680,046 +0.16(+0.48%)
Nov 18, 2014 34.19 34.19 33.75 33.98 2,000,227 -0.53(-1.54%)
Nov 17, 2014 34.73 34.73 34.28 34.51 1,969,479 +0.23(+0.67%)
Nov 14, 2014 34.34 34.39 33.99 34.28 3,237,197 -0.06(-0.18%)
Nov 13, 2014 34.11 34.38 33.91 34.34 2,520,476 +0.08(+0.23%)
Nov 12, 2014 34.32 34.42 34.18 34.26 1,978,641 -0.06(-0.18%)
Nov 11, 2014 34.11 34.36 34.05 34.32 2,722,402 -0.54(-1.54%)
Nov 10, 2014 34.65 34.90 34.59 34.86 2,680,547 +0.54(+1.59%)
Nov 07, 2014 34.15 34.33 33.90 34.31 2,297,545 +0.19(+0.56%)
Nov 06, 2014 33.86 34.12 33.73 34.12 2,977,827 +0.47(+1.41%)
Nov 05, 2014 33.64 33.73 33.21 33.65 3,280,599 +0.03(+0.08%)
Nov 04, 2014 33.86 34.02 33.57 33.62 2,848,896 -0.53(-1.54%)
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.