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 (%)
Jun 29, 2012 19.40 19.74 19.37 19.74 8,371,139 +0.76(+3.99%)
Jun 28, 2012 18.69 19.00 18.50 18.98 6,239,437 +0.10(+0.52%)
Jun 27, 2012 18.56 18.95 18.35 18.88 5,430,657 +0.37(+1.98%)
Jun 26, 2012 18.03 18.61 17.97 18.52 9,132,654 +0.49(+2.71%)
Jun 25, 2012 18.45 18.46 17.69 18.03 6,694,160 -0.73(-3.87%)
Jun 22, 2012 18.53 18.89 18.52 18.75 5,521,749 +0.33(+1.81%)
Jun 21, 2012 19.10 19.26 18.38 18.42 9,037,387 -0.66(-3.46%)
Jun 20, 2012 18.97 19.17 18.67 19.08 7,404,973 +0.12(+0.64%)
Jun 19, 2012 18.46 19.09 18.45 18.95 9,156,838 +0.62(+3.38%)
Jun 18, 2012 18.25 18.56 18.08 18.34 5,501,738 +0.07(+0.36%)
Jun 15, 2012 18.12 18.36 17.95 18.27 8,832,369 +0.24(+1.36%)
Jun 14, 2012 17.99 18.22 17.91 18.03 6,270,865 +0.11(+0.59%)
Jun 13, 2012 17.59 18.21 17.56 17.92 6,881,133 +0.26(+1.48%)
Jun 12, 2012 17.63 17.72 17.24 17.66 8,954,766 +0.06(+0.32%)
Jun 11, 2012 18.34 18.34 17.59 17.60 5,328,394 -0.46(-2.57%)
Jun 08, 2012 17.91 18.08 17.41 18.07 6,364,045 +0.33(+1.88%)
Jun 07, 2012 17.91 18.09 17.66 17.73 4,371,681 +0.05(+0.28%)
Jun 06, 2012 17.46 17.80 17.35 17.68 6,724,730 +0.45(+2.60%)
Jun 05, 2012 17.15 17.64 17.11 17.24 7,002,916 +0.05(+0.28%)
Jun 04, 2012 17.96 18.03 17.07 17.19 10,294,998 -0.62(-3.48%)
Jun 01, 2012 18.18 18.25 17.59 17.81 12,409,144 -0.86(-4.62%)
May 31, 2012 18.34 18.86 17.94 18.67 10,281,740 +0.61(+3.38%)
May 30, 2012 18.24 18.31 18.01 18.06 8,828,563 -0.36(-1.98%)
May 29, 2012 18.37 18.52 18.27 18.42 5,965,006 -0.66(-3.47%)
May 25, 2012 19.09 19.37 19.03 19.09 4,758,191 +0.70(+3.82%)
May 24, 2012 18.65 18.65 18.12 18.38 7,438,560 -0.15(-0.79%)
May 23, 2012 18.10 18.56 17.95 18.53 6,746,364 +0.26(+1.42%)
May 22, 2012 18.20 18.59 18.12 18.27 8,684,097 +0.18(+0.99%)
May 21, 2012 17.70 18.16 17.54 18.09 9,660,917 +0.48(+2.72%)
May 18, 2012 18.07 18.16 17.48 17.61 10,414,528 -0.36(-2.03%)
May 17, 2012 18.41 18.45 17.98 17.98 7,015,326 -0.45(-2.46%)
May 16, 2012 18.57 18.85 18.40 18.43 8,896,331 -0.03(-0.18%)
May 15, 2012 18.67 18.90 18.42 18.46 6,994,114 -0.19(-1.04%)
May 14, 2012 18.92 19.05 18.59 18.66 7,974,634 -0.56(-2.91%)
May 11, 2012 18.69 19.42 18.58 19.22 7,450,152 +0.09(+0.47%)
May 10, 2012 19.01 19.33 19.01 19.13 5,674,586 +0.41(+2.21%)
May 09, 2012 18.87 18.94 18.38 18.72 11,076,389 -0.45(-2.37%)
May 08, 2012 19.31 19.41 18.92 19.17 6,191,791 -0.28(-1.46%)
May 07, 2012 19.02 19.54 19.02 19.45 6,090,669 +0.19(+1.01%)
May 04, 2012 19.47 19.61 19.16 19.26 6,176,376 -0.45(-2.26%)
May 03, 2012 19.71 19.87 19.49 19.70 6,269,360 -0.01(-0.04%)
May 02, 2012 19.64 19.80 19.36 19.71 5,779,778 -0.09(-0.45%)
May 01, 2012 19.69 20.12 19.58 19.80 7,593,697 +0.11(+0.58%)
Apr 30, 2012 20.00 20.04 19.55 19.69 8,887,945 -0.42(-2.10%)
Apr 27, 2012 19.87 20.13 19.62 20.11 9,688,171 +0.31(+1.56%)
Apr 26, 2012 19.54 19.83 19.43 19.80 8,929,011 +0.13(+0.66%)
Apr 25, 2012 19.47 19.79 19.32 19.67 8,821,969 +0.47(+2.45%)
Apr 24, 2012 18.90 19.31 18.85 19.20 8,838,370 +0.36(+1.94%)
Apr 23, 2012 18.34 19.24 18.33 18.84 18,851,244 +0.51(+2.79%)
Apr 20, 2012 18.62 18.66 18.21 18.33 8,215,233 -0.11(-0.62%)
Apr 19, 2012 18.74 18.87 18.29 18.44 11,991,673 -0.27(-1.43%)
Apr 18, 2012 18.78 19.06 18.69 18.71 6,119,279 -0.19(-1.03%)
Apr 17, 2012 18.75 19.14 18.63 18.90 8,272,453 +0.39(+2.10%)
Apr 16, 2012 18.51 18.72 18.29 18.51 12,023,859 +0.20(+1.11%)
Apr 13, 2012 18.99 19.08 18.04 18.31 23,851,884 -0.79(-4.12%)
Apr 12, 2012 18.88 19.18 18.83 19.10 6,853,528 +0.25(+1.33%)
Apr 11, 2012 18.79 19.12 18.61 18.85 8,481,235 +0.32(+1.75%)
Apr 10, 2012 18.77 18.91 18.37 18.52 11,331,292 -0.36(-1.89%)
Apr 09, 2012 19.13 19.13 18.66 18.88 6,601,093 -0.63(-3.24%)
Apr 05, 2012 19.41 19.74 19.30 19.51 6,186,736 +0.03(+0.17%)
Apr 04, 2012 19.56 19.76 19.42 19.48 8,020,140 -0.36(-1.84%)
Apr 03, 2012 19.60 19.85 19.46 19.84 9,151,604 +0.15(+0.78%)
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.