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 (%)
Aug 28, 2003 46.12 46.54 45.96 46.48 928,453 +0.42(+0.91%)
Aug 27, 2003 46.11 46.17 45.96 46.06 756,002 +0.02(+0.05%)
Aug 26, 2003 45.87 46.10 45.47 46.04 1,034,866 +0.13(+0.28%)
Aug 25, 2003 45.58 45.91 45.16 45.91 843,268 +0.29(+0.65%)
Aug 22, 2003 46.58 46.61 45.53 45.62 902,944 -0.78(-1.68%)
Aug 21, 2003 46.40 46.77 46.19 46.40 1,104,598 +0.23(+0.49%)
Aug 20, 2003 46.19 46.33 46.03 46.17 631,029 -0.02(-0.05%)
Aug 19, 2003 46.06 46.25 45.78 46.19 907,311 +0.13(+0.28%)
Aug 18, 2003 45.72 46.24 45.61 46.06 1,101,687 +0.50(+1.09%)
Aug 15, 2003 45.53 45.57 45.21 45.56 455,706 +0.04(+0.08%)
Aug 14, 2003 45.23 45.62 44.95 45.53 710,023 +0.41(+0.90%)
Aug 13, 2003 45.38 45.50 44.97 45.12 933,510 -0.26(-0.57%)
Aug 12, 2003 45.00 45.38 44.85 45.38 732,385 +0.37(+0.82%)
Aug 11, 2003 45.10 45.31 44.60 45.00 873,834 -0.08(-0.18%)
Aug 08, 2003 44.97 45.19 44.86 45.09 573,602 +0.25(+0.56%)
Aug 07, 2003 44.55 44.91 44.14 44.84 828,316 +0.37(+0.83%)
Aug 06, 2003 44.45 44.94 43.83 44.47 1,746,080 +0.02(+0.03%)
Aug 05, 2003 45.25 45.34 44.40 44.45 1,437,380 -0.84(-1.85%)
Aug 04, 2003 45.19 45.41 44.44 45.29 1,309,163 -0.02(-0.05%)
Aug 01, 2003 46.03 46.03 45.18 45.31 1,412,769 -0.71(-1.54%)
Jul 31, 2003 46.78 46.82 46.03 46.03 1,115,581 -0.29(-0.64%)
Jul 30, 2003 46.63 46.70 46.21 46.32 928,217 -0.13(-0.28%)
Jul 29, 2003 46.80 47.05 46.27 46.45 1,147,073 -0.35(-0.74%)
Jul 28, 2003 46.78 47.07 46.48 46.80 1,298,049 +0.02(+0.03%)
Jul 25, 2003 46.48 46.86 46.17 46.78 926,232 +0.52(+1.13%)
Jul 24, 2003 46.83 47.04 46.26 46.26 952,167 -0.38(-0.81%)
Jul 23, 2003 46.71 46.76 46.10 46.64 843,798 +0.01(+0.02%)
Jul 22, 2003 46.12 46.82 45.97 46.63 955,739 +0.53(+1.15%)
Jul 21, 2003 46.45 46.54 45.92 46.10 915,911 -0.39(-0.83%)
Jul 18, 2003 46.03 46.50 45.86 46.49 851,604 +0.57(+1.23%)
Jul 17, 2003 46.09 46.25 45.66 45.92 938,141 -0.29(-0.62%)
Jul 16, 2003 46.58 46.71 45.96 46.21 891,829 -0.30(-0.65%)
Jul 15, 2003 47.14 47.16 46.12 46.51 1,239,960 -0.61(-1.30%)
Jul 14, 2003 46.61 47.61 46.61 47.12 2,079,657 +0.89(+1.93%)
Jul 11, 2003 45.87 46.67 45.87 46.23 1,364,076 +0.36(+0.79%)
Jul 10, 2003 46.09 46.09 45.46 45.87 1,103,407 -0.22(-0.48%)
Jul 09, 2003 46.48 46.55 45.87 46.09 1,096,791 -0.43(-0.93%)
Jul 08, 2003 45.94 46.85 45.80 46.52 1,264,704 +0.57(+1.25%)
Jul 07, 2003 45.44 46.21 45.40 45.94 978,366 +0.32(+0.70%)
Jul 02, 2003 45.16 45.62 45.12 45.62 767,979 +0.32(+0.70%)
Jul 01, 2003 44.85 45.38 44.44 45.31 1,121,403 +0.46(+1.03%)
Jun 30, 2003 45.04 45.45 44.85 44.85 1,029,838 +0.14(+0.32%)
Jun 27, 2003 45.12 45.20 44.64 44.70 807,145 -0.29(-0.64%)
Jun 26, 2003 44.74 45.09 44.42 44.99 881,111 +0.25(+0.56%)
Jun 25, 2003 45.13 45.44 44.74 44.74 1,080,648 -0.26(-0.59%)
Jun 24, 2003 44.99 45.45 44.86 45.00 839,431 +0.02(+0.05%)
Jun 23, 2003 45.47 45.47 44.70 44.98 1,001,125 -0.49(-1.08%)
Jun 20, 2003 45.53 45.95 45.25 45.47 1,435,660 +0.23(+0.52%)
Jun 19, 2003 46.18 46.19 45.07 45.24 1,542,574 -0.94(-2.03%)
Jun 18, 2003 46.32 46.46 45.28 46.18 947,536 -0.14(-0.31%)
Jun 17, 2003 46.74 46.84 46.10 46.32 1,037,909 -0.42(-0.91%)
Jun 16, 2003 46.04 46.74 45.95 46.74 997,420 +0.82(+1.79%)
Jun 13, 2003 46.40 46.40 45.67 45.92 932,981 -0.33(-0.70%)
Jun 12, 2003 46.21 46.46 45.78 46.24 820,642 +0.11(+0.25%)
Jun 11, 2003 45.62 46.13 45.40 46.13 1,089,778 +0.50(+1.09%)
Jun 10, 2003 45.45 45.63 45.26 45.63 954,284 +0.29(+0.63%)
Jun 09, 2003 45.87 45.88 45.16 45.34 1,183,328 -0.54(-1.17%)
Jun 06, 2003 46.25 46.63 45.78 45.88 1,384,585 -0.17(-0.38%)
Jun 05, 2003 45.80 46.06 44.97 46.06 937,347 +0.26(+0.56%)
Jun 04, 2003 45.26 45.93 45.22 45.80 1,220,245 +0.54(+1.19%)
Jun 03, 2003 44.97 45.27 44.85 45.26 1,011,710 +0.33(+0.74%)
Jun 02, 2003 44.97 45.27 44.82 44.93 1,699,901 +0.11(+0.25%)
May 30, 2003 44.51 44.89 44.47 44.82 2,076,349 +0.71(+1.61%)
May 29, 2003 44.69 44.76 43.92 44.11 1,332,716 -0.55(-1.24%)
May 28, 2003 44.76 44.97 44.54 44.66 1,413,563 -0.10(-0.22%)
May 27, 2003 44.09 44.82 43.94 44.76 1,788,947 +0.58(+1.31%)
May 22, 2003 44.05 44.25 43.86 44.18 1,294,180 +0.20(+0.44%)
May 21, 2003 43.66 44.10 43.56 43.98 1,105,392 +0.32(+0.74%)
May 20, 2003 43.62 43.98 43.39 43.66 1,795,480 +0.20(+0.45%)
May 19, 2003 44.49 44.49 43.26 43.47 1,729,617 -1.03(-2.31%)
May 16, 2003 44.46 44.76 44.10 44.49 933,537 +0.04(+0.08%)
May 15, 2003 44.34 44.64 43.83 44.46 1,197,919 +0.16(+0.36%)
May 14, 2003 44.63 44.63 44.10 44.30 792,080 -0.16(-0.35%)
May 13, 2003 44.20 44.69 43.43 44.46 1,212,985 +0.26(+0.58%)
May 12, 2003 43.71 44.21 43.63 44.20 1,147,789 +0.62(+1.43%)
May 09, 2003 43.43 43.59 43.14 43.58 1,232,050 +0.26(+0.61%)
May 08, 2003 43.67 44.03 43.28 43.32 1,421,238 -0.71(-1.62%)
May 07, 2003 43.99 44.22 43.21 44.03 1,598,426 +0.04(+0.09%)
May 06, 2003 43.34 44.14 43.34 43.99 1,499,499 +0.48(+1.10%)
May 05, 2003 43.96 44.05 43.28 43.51 1,275,781 -0.41(-0.94%)
May 02, 2003 43.03 43.95 42.93 43.92 1,581,494 +0.70(+1.63%)
May 01, 2003 42.92 43.46 42.39 43.22 1,147,123 +0.30(+0.70%)
Apr 30, 2003 43.11 43.27 42.70 42.92 2,237,983 -0.19(-0.43%)
Apr 29, 2003 43.11 43.32 42.71 43.11 1,547,629 -0.02(-0.05%)
Apr 28, 2003 42.60 43.26 42.49 43.13 1,099,259 +0.64(+1.50%)
Apr 25, 2003 42.79 42.96 42.42 42.49 1,142,323 -0.32(-0.75%)
Apr 24, 2003 43.05 43.14 42.12 42.81 1,353,109 -0.24(-0.56%)
Apr 23, 2003 42.94 43.25 42.45 43.05 1,017,398 +0.11(+0.26%)
Apr 22, 2003 41.96 42.94 41.67 42.94 1,468,435 +0.98(+2.34%)
Apr 21, 2003 42.10 42.37 41.89 41.96 925,671 -0.17(-0.41%)
Apr 17, 2003 42.00 42.13 41.52 42.13 1,198,986 +0.45(+1.08%)
Apr 16, 2003 42.56 42.64 41.51 41.68 1,081,394 -0.76(-1.78%)
Apr 15, 2003 41.97 42.89 41.82 42.44 1,765,615 +0.52(+1.23%)
Apr 14, 2003 41.13 41.94 40.62 41.92 1,078,061 +0.79(+1.93%)
Apr 11, 2003 41.32 41.74 41.00 41.13 2,073,994 -0.19(-0.45%)
Apr 10, 2003 38.67 41.40 38.67 41.31 5,217,384 +2.64(+6.83%)
Apr 09, 2003 39.81 39.90 38.58 38.67 3,796,146 -1.14(-2.86%)
Apr 08, 2003 39.78 40.11 39.38 39.81 1,914,805 -0.02(-0.04%)
Apr 07, 2003 40.95 41.09 39.70 39.83 2,191,320 -0.28(-0.69%)
Apr 04, 2003 40.76 40.76 40.05 40.11 1,274,714 -0.65(-1.60%)
Apr 03, 2003 40.59 40.99 40.50 40.76 1,183,520 +0.61(+1.51%)
Apr 02, 2003 39.54 40.27 39.38 40.15 1,749,216 +0.66(+1.67%)
Apr 01, 2003 38.80 39.90 38.80 39.49 1,132,457 -0.92(-2.26%)
Mar 28, 2003 40.65 40.65 40.05 40.41 955,269 -0.24(-0.59%)
Mar 27, 2003 40.95 41.10 40.59 40.65 1,220,318 -0.47(-1.15%)
Mar 26, 2003 40.71 41.37 40.55 41.12 1,103,126 +0.41(+1.01%)
Mar 25, 2003 41.55 41.55 40.71 40.71 1,066,195 -0.68(-1.63%)
Mar 21, 2003 41.26 42.00 40.47 41.38 1,220,851 +0.13(+0.31%)
Mar 20, 2003 40.74 41.26 40.53 41.25 1,477,634 +0.51(+1.25%)
Mar 19, 2003 40.87 41.06 40.41 40.74 1,459,102 -0.13(-0.31%)
Mar 18, 2003 40.18 40.88 39.75 40.87 2,528,364 +0.13(+0.31%)
Mar 14, 2003 39.95 40.74 39.92 40.74 2,691,686 +1.18(+2.98%)
Mar 13, 2003 39.73 39.87 39.10 39.57 2,216,251 -0.14(-0.36%)
Mar 12, 2003 40.14 40.38 39.68 39.71 1,646,423 -0.34(-0.84%)
Mar 11, 2003 41.48 41.48 40.02 40.05 1,594,026 -1.37(-3.31%)
Mar 07, 2003 42.13 42.13 41.21 41.42 1,401,906 -0.71(-1.69%)
Mar 06, 2003 41.53 42.13 41.45 42.13 1,202,319 +0.54(+1.30%)
Mar 05, 2003 42.22 42.22 41.56 41.59 1,146,456 -0.56(-1.33%)
Mar 04, 2003 42.54 43.05 42.08 42.15 1,263,915 -0.03(-0.07%)
Feb 28, 2003 41.85 42.66 41.55 42.18 1,602,692 +0.53(+1.28%)
Feb 27, 2003 42.15 42.15 41.41 41.65 1,349,109 -0.16(-0.39%)
Feb 26, 2003 41.00 41.89 40.89 41.82 1,249,253 +0.44(+1.06%)
Feb 25, 2003 42.00 42.01 41.11 41.38 1,062,571 -0.25(-0.59%)
Feb 21, 2003 41.93 42.04 41.55 41.62 821,725 -0.19(-0.46%)
Feb 20, 2003 41.84 41.91 41.46 41.82 1,085,553 -0.01(-0.04%)
Feb 19, 2003 41.57 42.19 41.51 41.83 1,103,832 +1.26(+3.10%)
Feb 14, 2003 40.18 40.71 39.93 40.57 1,105,848 +0.40(+1.00%)
Feb 13, 2003 40.39 40.74 40.04 40.17 684,099 -0.22(-0.53%)
Feb 12, 2003 41.12 41.26 40.16 40.39 1,242,533 -0.70(-1.70%)
Feb 11, 2003 41.01 41.21 40.55 41.09 1,142,136 -0.01(-0.02%)
Feb 07, 2003 41.51 41.72 40.97 41.09 1,253,419 -0.42(-1.00%)
Feb 06, 2003 41.58 42.49 41.30 41.51 1,783,764 -0.07(-0.16%)
Feb 05, 2003 42.27 42.27 41.23 41.58 1,351,129 -0.68(-1.62%)
Feb 04, 2003 42.22 42.47 41.96 42.26 1,052,222 +0.94(+2.27%)
Jan 31, 2003 41.70 42.02 41.32 41.32 1,163,237 -0.54(-1.30%)
Jan 30, 2003 41.29 42.14 40.94 41.87 1,079,236 +0.16(+0.37%)
Jan 29, 2003 41.87 41.93 41.34 41.71 1,051,012 +0.07(+0.18%)
Jan 28, 2003 41.59 42.51 41.29 41.64 1,001,284 -1.26(-2.93%)
Jan 24, 2003 43.26 43.29 42.68 42.89 1,446,419 +0.18(+0.42%)
Jan 23, 2003 43.26 43.36 42.72 42.72 1,786,587 -0.54(-1.24%)
Jan 22, 2003 43.79 44.01 43.25 43.25 1,494,400 +0.31(+0.73%)
Jan 17, 2003 43.24 43.64 42.89 42.94 1,319,276 -0.31(-0.71%)
Jan 16, 2003 43.68 43.68 43.08 43.24 1,322,770 -0.53(-1.21%)
Jan 15, 2003 43.34 43.81 43.02 43.77 948,061 +0.47(+1.08%)
Jan 14, 2003 43.76 43.97 43.18 43.30 1,349,113 -0.69(-1.57%)
Jan 10, 2003 43.71 44.16 43.62 44.00 1,230,437 +0.62(+1.44%)
Jan 09, 2003 43.94 43.94 42.76 43.37 3,353,294 -0.57(-1.29%)
Jan 08, 2003 44.53 44.53 43.79 43.94 2,210,486 -0.60(-1.34%)
Jan 07, 2003 43.33 44.61 43.33 44.53 1,367,391 +0.86(+1.96%)
Jan 03, 2003 42.78 43.68 42.37 43.68 1,111,358 +1.32(+3.13%)
Jan 01, 2003 42.48 42.57 41.79 42.35 1,077,086 -0.25(-0.59%)
Dec 31, 2002 42.19 42.75 41.96 42.60 677,647 -0.15(-0.35%)
Dec 27, 2002 42.60 43.51 42.57 42.75 649,423 +0.25(+0.58%)
Dec 25, 2002 42.69 42.83 42.31 42.51 452,795 -0.16(-0.38%)
Dec 24, 2002 43.17 43.26 42.60 42.67 1,125,739 +0.13(+0.31%)
Dec 20, 2002 42.98 43.57 42.35 42.54 1,093,751 -0.44(-1.02%)
Dec 19, 2002 42.98 43.51 42.66 42.98 1,457,305 -0.16(-0.38%)
Dec 18, 2002 43.71 43.82 43.14 43.14 740,950 -0.57(-1.31%)
Dec 17, 2002 42.43 43.73 42.41 43.71 1,437,414 +1.01(+2.37%)
Dec 13, 2002 43.04 43.21 42.59 42.70 947,927 -0.31(-0.71%)
Dec 12, 2002 42.74 43.23 42.34 43.01 1,245,624 +0.28(+0.64%)
Dec 11, 2002 42.03 42.78 42.03 42.73 1,341,989 +0.71(+1.68%)
Dec 10, 2002 42.63 43.01 41.96 42.02 1,490,233 -0.52(-1.22%)
Dec 06, 2002 42.81 42.89 42.22 42.54 1,522,489 -0.26(-0.61%)
Dec 05, 2002 42.83 43.27 42.11 42.80 2,487,889 -0.01(-0.03%)
Dec 04, 2002 43.44 43.44 42.48 42.82 1,341,183 -0.62(-1.42%)
Dec 03, 2002 44.46 44.60 43.18 43.44 1,721,133 +0.45(+1.04%)
Nov 27, 2002 44.72 44.72 42.99 42.99 1,959,963 -1.41(-3.17%)
Nov 26, 2002 45.00 45.41 43.81 44.40 1,795,265 -0.66(-1.48%)
Nov 22, 2002 44.47 45.35 44.47 45.06 1,718,510 +0.69(+1.57%)
Nov 21, 2002 43.65 44.80 43.64 44.37 1,604,665 +0.72(+1.66%)
Nov 20, 2002 43.95 44.26 43.53 43.64 1,183,667 -0.41(-0.94%)
Nov 19, 2002 44.51 44.62 43.92 44.06 1,756,008 +0.22(+0.51%)
Nov 15, 2002 43.29 43.95 43.29 43.84 803,009 +1.08(+2.52%)
Nov 14, 2002 43.01 43.62 42.24 42.76 1,456,977 -0.24(-0.57%)
Nov 13, 2002 42.55 43.82 42.48 43.00 1,596,407 +0.75(+1.77%)
Nov 12, 2002 42.45 43.07 42.03 42.25 904,807 -0.88(-2.04%)
Nov 08, 2002 44.51 44.51 43.09 43.13 2,142,622 -1.50(-3.36%)
Nov 07, 2002 45.43 45.51 44.40 44.63 2,179,036 -0.79(-1.74%)
Nov 06, 2002 44.88 45.87 44.32 45.42 1,902,612 +0.55(+1.23%)
Nov 05, 2002 46.52 46.60 44.87 44.87 2,183,503 -0.07(-0.16%)
Nov 01, 2002 45.62 45.65 44.84 44.94 1,160,384 -0.38(-0.83%)
Oct 31, 2002 44.81 45.59 44.81 45.32 1,009,447 +0.52(+1.15%)
Oct 30, 2002 45.06 45.24 44.33 44.80 1,258,526 -0.24(-0.52%)
Oct 29, 2002 46.35 46.42 44.78 45.04 2,038,523 -0.78(-1.69%)
Oct 25, 2002 45.14 45.99 44.74 45.82 1,697,664 +0.85(+1.89%)
Oct 24, 2002 45.21 45.91 44.77 44.97 2,842,480 +0.10(+0.23%)
Oct 23, 2002 44.36 45.11 44.21 44.86 2,173,486 +0.07(+0.16%)
Oct 22, 2002 44.77 45.27 44.57 44.79 1,477,553 -0.61(-1.33%)
Oct 21, 2002 44.70 45.54 44.32 45.39 1,289,932 +0.47(+1.05%)
Oct 18, 2002 44.69 45.17 43.95 44.92 1,527,369 +0.23(+0.51%)
Oct 17, 2002 45.05 45.11 44.25 44.69 1,698,746 +0.80(+1.82%)
Oct 16, 2002 43.77 44.29 43.49 43.89 1,700,777 -0.40(-0.90%)
Oct 15, 2002 43.59 44.32 43.58 44.29 2,045,562 +1.65(+3.86%)
Oct 14, 2002 41.63 42.88 41.63 42.65 1,298,460 +0.58(+1.37%)
Oct 11, 2002 41.07 42.96 41.07 42.07 2,071,688 +1.64(+4.06%)
Oct 10, 2002 38.26 41.00 38.19 40.43 2,906,781 +2.17(+5.68%)
Oct 09, 2002 39.12 39.52 38.03 38.26 4,541,633 -1.96(-4.87%)
Oct 08, 2002 38.97 41.05 38.97 40.22 4,061,885 +1.40(+3.62%)
Oct 07, 2002 39.96 41.00 38.78 38.81 2,510,690 -2.33(-5.66%)
Oct 04, 2002 42.11 42.24 40.65 41.14 2,997,207 -0.83(-1.99%)
Oct 03, 2002 43.36 43.53 41.60 41.97 4,094,509 -2.28(-5.16%)
Oct 02, 2002 46.06 46.26 44.25 44.26 3,021,167 -2.47(-5.28%)
Oct 01, 2002 45.76 46.72 45.09 46.72 1,830,731 +1.31(+2.88%)
Sep 30, 2002 45.02 46.10 44.37 45.42 1,822,880 -0.39(-0.85%)
Sep 27, 2002 46.98 47.39 45.70 45.81 1,016,080 -1.17(-2.48%)
Sep 26, 2002 46.54 47.06 46.08 46.98 1,251,216 +1.06(+2.32%)
Sep 25, 2002 44.99 46.17 44.56 45.91 1,304,146 +1.40(+3.15%)
Sep 24, 2002 45.21 46.43 44.35 44.51 1,480,396 -1.55(-3.37%)
Sep 23, 2002 45.79 46.35 44.86 46.06 1,223,466 +0.02(+0.05%)
Sep 20, 2002 45.65 46.33 45.39 46.04 1,543,072 +0.55(+1.20%)
Sep 19, 2002 46.02 46.72 45.43 45.49 1,346,516 -1.56(-3.31%)
Sep 18, 2002 46.69 47.54 46.54 47.05 1,394,031 -0.42(-0.89%)
Sep 17, 2002 48.76 48.76 47.41 47.47 1,015,268 -0.68(-1.41%)
Sep 16, 2002 48.18 48.18 47.34 48.15 836,175 +0.02(+0.05%)
Sep 13, 2002 47.76 48.39 47.46 48.13 1,440,733 +0.27(+0.57%)
Sep 12, 2002 48.87 48.95 47.59 47.85 1,923,459 -1.54(-3.11%)
Sep 11, 2002 50.45 50.62 49.31 49.39 609,296 -0.62(-1.24%)
Sep 10, 2002 50.53 50.64 49.49 50.01 1,094,188 -0.74(-1.46%)
Sep 09, 2002 49.79 50.91 49.17 50.75 1,409,327 +0.96(+1.93%)
Sep 06, 2002 49.72 50.23 49.36 49.79 1,213,719 +0.33(+0.67%)
Sep 05, 2002 48.24 49.49 47.73 49.46 2,115,413 +0.64(+1.30%)
Sep 04, 2002 47.88 48.95 47.60 48.82 1,378,463 +0.95(+1.99%)
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.