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 (%)
Dec 30, 2011 13.89 14.33 13.87 14.31 8,501,010 +0.43(+3.08%)
Dec 29, 2011 14.17 14.23 13.73 13.88 6,155,066 -0.29(-2.05%)
Dec 28, 2011 14.38 14.47 14.14 14.17 4,210,559 -0.69(-4.65%)
Dec 27, 2011 15.08 15.17 14.83 14.86 4,014,609 +0.61(+4.29%)
Dec 23, 2011 13.69 14.43 13.69 14.25 10,516,862 +0.57(+4.13%)
Dec 22, 2011 13.54 13.71 13.30 13.68 11,173,825 +0.06(+0.47%)
Dec 21, 2011 13.01 13.68 13.01 13.62 10,390,027 +0.86(+6.77%)
Dec 20, 2011 13.35 13.49 12.75 12.76 9,111,153 -0.62(-4.65%)
Dec 19, 2011 14.00 14.15 13.37 13.38 8,687,255 -0.08(-0.59%)
Dec 16, 2011 13.56 13.74 13.34 13.46 10,833,947 +0.19(+1.40%)
Dec 15, 2011 13.38 13.59 13.26 13.27 14,310,998 +0.06(+0.43%)
Dec 14, 2011 13.68 13.85 13.04 13.22 11,201,818 -0.38(-2.79%)
Dec 13, 2011 13.76 13.93 13.47 13.60 8,461,993 -0.66(-4.65%)
Dec 12, 2011 14.43 14.61 14.13 14.26 8,067,658 +0.29(+2.09%)
Dec 09, 2011 14.51 14.57 13.90 13.97 8,316,331 -0.73(-5.00%)
Dec 08, 2011 14.41 14.76 14.14 14.70 13,760,184 +0.15(+1.00%)
Dec 07, 2011 15.20 15.24 14.53 14.56 12,722,718 -1.00(-6.44%)
Dec 06, 2011 15.35 15.73 15.28 15.56 10,297,254 -0.76(-4.65%)
Dec 05, 2011 16.10 16.49 16.03 16.32 9,818,193 +1.79(+12.34%)
Dec 02, 2011 14.41 14.62 14.10 14.52 5,232,791 -0.11(-0.77%)
Dec 01, 2011 14.29 14.65 14.10 14.64 9,990,448 +0.96(+7.03%)
Nov 30, 2011 13.56 13.80 13.40 13.68 6,858,106 +0.11(+0.83%)
Nov 29, 2011 13.85 13.93 13.37 13.56 6,282,335 -0.66(-4.65%)
Nov 28, 2011 14.53 14.61 14.02 14.23 5,990,041 +0.27(+1.94%)
Nov 25, 2011 13.89 14.26 13.85 13.96 1,888,291 +0.76(+5.77%)
Nov 24, 2011 13.76 13.80 13.19 13.19 8,646,629 -0.78(-5.57%)
Nov 23, 2011 14.10 14.29 13.86 13.97 5,625,573 -0.18(-1.30%)
Nov 22, 2011 14.22 14.29 13.98 14.16 9,195,618 -0.73(-4.93%)
Nov 21, 2011 14.96 15.04 14.70 14.89 8,741,740 +0.55(+3.84%)
Nov 18, 2011 14.45 14.66 14.26 14.34 11,971,710 -0.15(-1.05%)
Nov 17, 2011 14.61 14.99 14.48 14.49 9,036,130 -0.33(-2.22%)
Nov 16, 2011 14.82 14.98 14.44 14.82 7,987,245 -0.12(-0.81%)
Nov 15, 2011 15.36 15.39 14.78 14.94 7,854,047 -0.78(-4.94%)
Nov 14, 2011 16.16 16.19 15.54 15.72 7,466,353 +0.55(+3.63%)
Nov 11, 2011 15.36 15.54 15.02 15.17 10,118,531 +0.06(+0.43%)
Nov 10, 2011 15.63 15.67 14.98 15.10 10,051,994 -1.09(-6.74%)
Nov 09, 2011 15.87 16.29 15.59 16.20 6,666,483 +0.47(+3.01%)
Nov 08, 2011 15.65 15.95 15.34 15.72 7,614,815 -0.82(-4.94%)
Nov 07, 2011 16.46 16.77 16.13 16.54 7,239,009 +0.90(+5.73%)
Nov 04, 2011 15.67 15.83 15.33 15.64 7,407,481 -0.26(-1.67%)
Nov 03, 2011 15.89 16.00 15.27 15.91 8,762,133 +0.22(+1.43%)
Nov 02, 2011 15.55 15.75 15.30 15.68 7,951,111 +0.63(+4.21%)
Nov 01, 2011 15.01 15.67 14.80 15.05 12,205,958 -0.79(-4.97%)
Oct 31, 2011 16.25 16.32 15.83 15.83 8,463,467 -0.72(-4.36%)
Oct 28, 2011 16.66 16.89 16.42 16.56 7,209,366 -0.30(-1.81%)
Oct 27, 2011 16.36 17.10 16.22 16.86 16,687,328 +1.30(+8.35%)
Oct 26, 2011 15.51 15.70 15.10 15.56 7,285,870 +0.50(+3.30%)
Oct 25, 2011 15.57 15.67 15.05 15.06 11,298,370 -0.68(-4.33%)
Oct 24, 2011 14.90 15.90 14.86 15.75 13,244,002 +0.84(+5.65%)
Oct 21, 2011 15.14 15.22 14.41 14.90 22,589,142 -0.51(-3.33%)
Oct 20, 2011 15.20 15.48 14.79 15.42 9,732,396 +0.34(+2.24%)
Oct 19, 2011 15.53 15.73 15.05 15.08 15,758,559 -0.47(-3.04%)
Oct 18, 2011 14.70 15.79 14.49 15.55 11,186,977 +1.04(+7.13%)
Oct 17, 2011 15.02 15.03 14.49 14.52 7,954,226 -0.76(-4.99%)
Oct 14, 2011 15.62 15.77 15.06 15.28 10,445,606 +0.00(+0.00%)
Oct 13, 2011 15.43 15.44 14.83 15.28 9,945,959 -0.29(-1.86%)
Oct 12, 2011 15.25 15.96 15.23 15.57 13,060,840 +0.46(+3.03%)
Oct 11, 2011 14.93 15.19 14.76 15.11 13,396,762 -0.02(-0.16%)
Oct 10, 2011 14.96 15.40 14.87 15.14 9,945,586 +0.58(+3.97%)
Oct 07, 2011 15.45 15.45 14.36 14.56 9,522,568 -0.79(-5.17%)
Oct 06, 2011 14.37 15.39 14.10 15.35 9,883,909 +0.92(+6.40%)
Oct 05, 2011 14.24 14.54 13.84 14.43 6,485,688 +0.14(+1.01%)
Oct 04, 2011 13.52 14.31 13.32 14.29 15,575,023 +0.52(+3.79%)
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.