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, 2005 50.22 50.35 49.94 49.97 678,546 -0.32(-0.64%)
Dec 29, 2005 50.33 50.53 50.18 50.29 727,904 -0.07(-0.14%)
Dec 28, 2005 50.88 51.18 50.33 50.36 557,425 -11.59(-18.71%)
Dec 27, 2005 62.59 62.96 61.92 61.94 453,157 +11.08(+21.79%)
Dec 23, 2005 50.44 50.86 50.25 50.86 1,609,590 +0.38(+0.76%)
Dec 22, 2005 50.75 50.91 50.34 50.48 1,300,415 +0.05(+0.11%)
Dec 21, 2005 50.15 50.61 50.02 50.42 1,769,231 +0.32(+0.64%)
Dec 20, 2005 50.33 50.55 49.93 50.10 1,063,296 -11.53(-18.71%)
Dec 19, 2005 61.92 62.18 61.42 61.63 864,404 +11.17(+22.13%)
Dec 16, 2005 50.94 50.94 50.31 50.46 1,410,992 -0.42(-0.83%)
Dec 15, 2005 50.63 50.94 50.53 50.89 1,515,856 +0.31(+0.62%)
Dec 14, 2005 49.92 50.86 49.73 50.57 1,543,977 +0.50(+1.00%)
Dec 13, 2005 50.18 50.20 49.66 50.08 1,178,267 -11.52(-18.71%)
Dec 12, 2005 61.72 61.76 61.08 61.60 957,869 +12.05(+24.31%)
Dec 09, 2005 49.49 50.03 49.26 49.55 1,227,624 -0.04(-0.08%)
Dec 08, 2005 50.11 50.11 49.20 49.59 1,860,037 -0.61(-1.22%)
Dec 07, 2005 50.49 50.66 50.15 50.20 1,356,801 -0.03(-0.05%)
Dec 06, 2005 50.20 50.38 49.73 50.23 987,137 -11.56(-18.71%)
Dec 05, 2005 61.76 61.98 61.18 61.79 802,490 +11.47(+22.79%)
Dec 02, 2005 50.22 50.53 50.13 50.32 1,407,623 +0.66(+1.32%)
Dec 01, 2005 50.72 50.83 49.67 49.67 1,376,281 -1.06(-2.09%)
Nov 30, 2005 50.76 51.22 50.70 50.72 1,492,716 +0.05(+0.11%)
Nov 29, 2005 51.04 51.14 50.63 50.67 1,150,851 -12.12(-19.30%)
Nov 28, 2005 63.24 63.38 62.74 62.79 928,698 -0.45(-0.72%)
Nov 25, 2005 63.08 63.31 62.79 63.24 704,858 +12.53(+24.72%)
Nov 24, 2005 50.26 50.93 50.07 50.71 2,139,846 -0.21(-0.41%)
Nov 23, 2005 50.73 51.09 50.27 50.92 1,216,214 +0.19(+0.37%)
Nov 22, 2005 50.21 50.76 50.11 50.73 1,740,737 -12.14(-19.30%)
Nov 21, 2005 62.22 62.90 62.09 62.87 1,392,809 +12.54(+24.92%)
Nov 18, 2005 49.58 50.32 49.51 50.32 1,066,160 +0.70(+1.41%)
Nov 17, 2005 49.98 50.12 49.54 49.63 1,156,310 -0.37(-0.73%)
Nov 16, 2005 50.27 50.39 49.82 49.99 2,231,472 -0.42(-0.83%)
Nov 15, 2005 50.59 50.63 50.28 50.41 901,795 -12.06(-19.30%)
Nov 14, 2005 62.70 62.74 62.30 62.47 727,718 +11.73(+23.13%)
Nov 11, 2005 49.93 50.75 49.74 50.74 1,968,841 +1.01(+2.03%)
Nov 10, 2005 49.85 50.14 49.62 49.73 1,424,400 -0.02(-0.04%)
Nov 09, 2005 49.71 49.82 49.37 49.75 1,058,487 -0.30(-0.60%)
Nov 08, 2005 49.44 50.05 49.34 50.05 1,804,329 -11.97(-19.30%)
Nov 07, 2005 61.26 62.02 61.14 62.02 1,456,032 +12.89(+26.23%)
Nov 04, 2005 49.18 49.35 48.89 49.13 1,605,142 -0.05(-0.10%)
Nov 03, 2005 48.72 49.30 48.29 49.18 1,471,910 +0.63(+1.30%)
Nov 02, 2005 49.00 49.04 48.51 48.55 2,045,269 -0.58(-1.17%)
Nov 01, 2005 49.34 49.46 48.97 49.12 1,954,086 -11.75(-19.30%)
Oct 31, 2005 61.14 61.29 60.69 60.87 1,590,813 +11.53(+23.38%)
Oct 28, 2005 48.41 49.34 48.13 49.34 2,308,785 +1.31(+2.72%)
Oct 27, 2005 47.97 48.45 47.84 48.03 1,824,395 +0.14(+0.30%)
Oct 26, 2005 47.97 48.32 47.82 47.89 2,092,632 -0.07(-0.16%)
Oct 25, 2005 48.12 48.62 47.60 47.97 2,718,371 -0.24(-0.49%)
Oct 24, 2005 48.12 48.39 47.70 48.20 1,805,066 +0.61(+1.28%)
Oct 21, 2005 47.54 47.84 47.16 47.59 2,265,407 +0.56(+1.18%)
Oct 20, 2005 47.21 47.93 46.87 47.04 2,805,717 -0.14(-0.30%)
Oct 19, 2005 45.88 47.24 45.67 47.18 3,420,980 +1.76(+3.86%)
Oct 18, 2005 45.65 46.22 45.39 45.42 2,550,022 -0.17(-0.37%)
Oct 17, 2005 46.02 46.27 45.29 45.59 2,161,683 -0.45(-0.99%)
Oct 14, 2005 45.55 46.18 45.54 46.05 2,420,477 +0.75(+1.65%)
Oct 13, 2005 44.46 45.33 44.46 45.30 2,349,655 +0.70(+1.58%)
Oct 12, 2005 44.56 45.27 44.27 44.60 2,018,417 -0.12(-0.26%)
Oct 11, 2005 45.08 45.17 44.68 44.71 1,539,043 -0.43(-0.95%)
Oct 10, 2005 45.48 45.58 45.13 45.14 1,342,660 -0.61(-1.33%)
Oct 07, 2005 45.85 46.04 45.53 45.75 1,991,415 -0.08(-0.18%)
Oct 06, 2005 45.48 46.26 45.45 45.83 1,845,051 -0.03(-0.07%)
Oct 05, 2005 46.12 46.35 45.77 45.86 1,869,249 -0.26(-0.56%)
Oct 04, 2005 46.83 47.31 46.11 46.12 1,458,926 -0.73(-1.55%)
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.