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 (%)
Jul 31, 2009 14.96 15.66 14.77 15.48 26,888,956 +0.45(+3.01%)
Jul 30, 2009 14.22 15.07 14.22 15.03 16,234,952 +1.04(+7.44%)
Jul 29, 2009 13.69 14.45 13.57 13.99 12,294,845 +0.22(+1.61%)
Jul 28, 2009 14.07 14.26 13.57 13.77 13,602,502 -0.48(-3.40%)
Jul 27, 2009 13.54 14.31 13.34 14.25 15,755,650 +0.71(+5.28%)
Jul 24, 2009 13.32 13.65 13.07 13.54 11,493,570 +0.10(+0.71%)
Jul 23, 2009 12.85 13.50 12.73 13.44 13,648,355 +0.59(+4.57%)
Jul 22, 2009 11.88 13.25 11.71 12.85 25,521,464 +0.80(+6.65%)
Jul 21, 2009 12.55 12.56 11.51 12.05 26,718,900 -0.68(-5.36%)
Jul 20, 2009 13.01 13.25 12.54 12.73 11,942,893 -0.16(-1.23%)
Jul 17, 2009 13.54 13.76 12.66 12.89 15,579,297 -0.49(-3.68%)
Jul 16, 2009 12.94 13.59 12.92 13.38 11,375,540 +0.07(+0.54%)
Jul 15, 2009 12.86 13.48 12.78 13.31 12,606,359 +0.63(+4.94%)
Jul 14, 2009 12.92 12.92 12.53 12.69 7,804,260 -0.21(-1.60%)
Jul 13, 2009 12.37 12.90 12.25 12.89 14,545,867 +0.83(+6.84%)
Jul 10, 2009 12.08 12.33 11.90 12.07 9,903,494 -0.10(-0.78%)
Jul 09, 2009 12.07 12.42 11.93 12.16 13,334,320 +0.22(+1.86%)
Jul 08, 2009 12.34 12.60 11.60 11.94 25,556,484 -0.31(-2.53%)
Jul 07, 2009 12.39 12.55 12.25 12.25 11,289,252 -0.13(-1.03%)
Jul 06, 2009 12.69 13.03 12.13 12.38 12,785,987 -1.18(-8.70%)
Jul 02, 2009 13.58 13.76 13.40 13.56 10,192,468 +0.59(+4.57%)
Jul 01, 2009 13.09 13.09 12.80 12.96 6,850,818 -0.10(-0.73%)
Jun 30, 2009 13.00 13.09 12.54 13.06 10,572,755 +0.08(+0.61%)
Jun 29, 2009 12.75 13.07 12.47 12.98 8,499,092 +0.35(+2.77%)
Jun 26, 2009 12.22 12.70 12.07 12.63 14,038,978 +0.25(+1.99%)
Jun 25, 2009 12.23 12.45 11.92 12.38 9,028,781 +0.06(+0.52%)
Jun 24, 2009 12.54 12.65 12.19 12.32 8,960,129 +0.06(+0.45%)
Jun 23, 2009 11.92 12.50 11.76 12.27 14,014,036 +0.37(+3.07%)
Jun 22, 2009 12.70 13.02 11.85 11.90 16,020,180 -1.02(-7.87%)
Jun 19, 2009 12.60 12.95 12.38 12.92 20,835,504 +0.60(+4.90%)
Jun 18, 2009 12.25 12.65 12.15 12.31 12,489,588 +0.16(+1.31%)
Jun 17, 2009 12.46 12.55 11.82 12.15 19,405,658 -0.43(-3.41%)
Jun 16, 2009 13.07 13.10 12.46 12.58 15,289,573 -0.37(-2.88%)
Jun 15, 2009 13.04 13.38 12.87 12.96 10,856,053 -0.29(-2.22%)
Jun 12, 2009 13.24 13.73 13.11 13.25 9,371,411 -0.07(-0.54%)
Jun 11, 2009 13.16 13.68 13.15 13.32 16,914,670 +0.21(+1.57%)
Jun 10, 2009 13.66 13.83 12.94 13.11 18,004,280 -0.43(-3.17%)
Jun 09, 2009 13.86 14.00 13.27 13.54 15,283,527 -0.23(-1.67%)
Jun 08, 2009 13.38 13.92 13.33 13.77 20,430,272 +0.30(+2.24%)
Jun 05, 2009 13.61 13.62 12.99 13.47 28,866,506 +0.37(+2.79%)
Jun 04, 2009 12.77 13.21 12.34 13.11 24,544,214 +0.64(+5.16%)
Jun 03, 2009 12.92 13.24 12.35 12.46 34,074,592 -0.19(-1.51%)
Jun 02, 2009 11.23 12.84 11.17 12.65 142,655,536 +1.70(+15.51%)
Jun 01, 2009 10.39 11.08 10.13 10.96 42,834,060 +0.50(+4.78%)
May 29, 2009 10.54 10.60 10.22 10.46 16,371,375 +0.01(+0.08%)
May 28, 2009 10.42 10.64 10.16 10.45 19,414,980 +0.04(+0.38%)
May 27, 2009 11.19 11.19 10.36 10.41 19,356,562 -0.62(-5.64%)
May 26, 2009 10.65 11.18 10.48 11.03 19,575,638 -0.48(-4.21%)
May 22, 2009 12.08 12.25 11.26 11.51 19,958,092 +0.03(+0.24%)
May 21, 2009 11.75 11.83 11.21 11.49 17,399,720 -0.43(-3.57%)
May 20, 2009 12.35 12.77 11.71 11.91 23,634,144 -0.13(-1.05%)
May 19, 2009 12.64 12.75 11.99 12.04 23,004,964 -0.57(-4.50%)
May 18, 2009 12.16 12.74 11.86 12.61 23,160,702 +0.75(+6.31%)
May 15, 2009 11.94 12.95 11.61 11.86 33,065,486 +0.02(+0.13%)
May 14, 2009 11.80 12.55 11.66 11.84 21,201,324 -0.06(-0.46%)
May 13, 2009 12.63 12.92 11.70 11.90 26,464,498 -0.87(-6.85%)
May 12, 2009 14.87 14.98 12.64 12.77 28,467,792 -1.81(-12.43%)
May 11, 2009 15.74 15.99 14.49 14.58 24,681,676 -1.78(-10.88%)
May 08, 2009 15.02 16.43 14.18 16.36 30,270,418 +1.77(+12.15%)
May 07, 2009 15.89 16.43 14.25 14.59 28,898,204 -0.76(-4.98%)
May 06, 2009 13.87 15.94 13.75 15.36 37,846,336 +2.00(+14.98%)
May 05, 2009 13.41 13.95 12.94 13.35 20,296,586 -0.25(-1.85%)
May 04, 2009 11.16 13.83 11.14 13.61 29,769,054 +2.73(+25.05%)
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.