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 31, 2007 66.11 66.59 65.31 66.14 2,361,037 +10.07(+17.97%)
Aug 30, 2007 56.08 57.20 55.79 56.07 1,764,459 -0.76(-1.34%)
Aug 29, 2007 56.54 56.87 55.34 56.83 3,175,199 +1.01(+1.81%)
Aug 28, 2007 57.53 57.73 55.69 55.81 3,543,196 -2.30(-3.96%)
Aug 27, 2007 58.47 58.62 57.92 58.11 3,760,032 -0.61(-1.04%)
Aug 24, 2007 58.39 58.72 57.72 58.72 2,837,849 +0.42(+0.73%)
Aug 23, 2007 59.12 59.30 57.99 58.30 2,050,876 -0.63(-1.07%)
Aug 22, 2007 58.77 59.10 57.89 58.93 3,077,708 +0.87(+1.49%)
Aug 21, 2007 57.19 58.59 56.90 58.06 3,077,988 +0.79(+1.38%)
Aug 20, 2007 57.66 58.19 56.58 57.28 3,945,613 -0.42(-0.72%)
Aug 17, 2007 58.81 59.81 56.62 57.69 11,718,655 -0.36(-0.62%)
Aug 16, 2007 55.36 58.90 54.60 58.05 9,872,336 +2.43(+4.37%)
Aug 15, 2007 54.56 56.90 54.43 55.62 4,861,517 +0.77(+1.40%)
Aug 14, 2007 55.78 56.07 54.55 54.85 3,255,476 -0.87(-1.56%)
Aug 13, 2007 56.62 56.72 55.63 55.72 3,503,289 -0.32(-0.56%)
Aug 10, 2007 53.57 56.63 53.42 56.04 6,460,302 +2.15(+3.99%)
Aug 09, 2007 56.01 56.15 53.89 53.89 7,485,042 -3.04(-5.34%)
Aug 08, 2007 57.84 59.27 55.36 56.92 8,906,898 -0.89(-1.54%)
Aug 07, 2007 57.13 58.95 56.59 57.81 5,490,119 +0.48(+0.84%)
Aug 06, 2007 54.33 57.33 54.09 57.33 5,292,957 +3.26(+6.03%)
Aug 03, 2007 57.69 57.69 54.02 54.07 7,546,018 -3.07(-5.37%)
Aug 02, 2007 56.33 57.46 56.28 57.14 4,405,658 +0.80(+1.42%)
Aug 01, 2007 55.84 56.80 55.24 56.34 5,291,562 +0.22(+0.40%)
Jul 31, 2007 57.69 58.21 56.11 56.12 3,909,334 -1.21(-2.11%)
Jul 30, 2007 55.88 57.63 55.73 57.33 8,291,411 +1.42(+2.54%)
Jul 27, 2007 56.65 57.47 55.91 55.91 5,375,142 -0.65(-1.15%)
Jul 26, 2007 57.69 58.25 55.59 56.56 6,377,139 -1.81(-3.09%)
Jul 25, 2007 58.68 59.11 57.73 58.37 4,871,563 +0.03(+0.05%)
Jul 24, 2007 59.68 60.12 58.06 58.34 5,690,071 -1.98(-3.28%)
Jul 23, 2007 61.43 61.54 59.70 60.31 4,435,099 -0.48(-0.79%)
Jul 20, 2007 61.92 61.98 60.23 60.80 5,533,794 -1.22(-1.96%)
Jul 19, 2007 63.53 63.95 61.84 62.01 5,966,350 -0.90(-1.44%)
Jul 18, 2007 63.70 63.78 61.81 62.92 3,533,567 -1.14(-1.78%)
Jul 17, 2007 63.91 64.84 63.83 64.06 2,053,526 +0.16(+0.26%)
Jul 16, 2007 64.24 64.69 63.77 63.89 1,831,807 -0.35(-0.55%)
Jul 13, 2007 64.36 64.50 63.65 64.24 2,316,689 +0.01(+0.02%)
Jul 12, 2007 62.46 64.26 62.03 64.23 3,565,103 +2.20(+3.55%)
Jul 11, 2007 61.45 62.19 61.34 62.03 4,467,193 +0.57(+0.93%)
Jul 10, 2007 61.68 61.83 61.17 61.45 4,015,659 -0.59(-0.95%)
Jul 09, 2007 63.10 63.10 61.98 62.04 2,238,549 -0.68(-1.09%)
Jul 06, 2007 62.54 62.78 62.24 62.72 1,751,713 +0.25(+0.40%)
Jul 05, 2007 61.97 62.83 61.38 62.47 1,417,808 -10.93(-14.89%)
Jul 03, 2007 73.69 74.20 73.29 73.40 944,891 +10.99(+17.61%)
Jul 02, 2007 61.81 62.51 61.66 62.41 2,661,477 +0.96(+1.56%)
Jun 29, 2007 62.22 62.80 61.21 61.45 4,457,286 -0.77(-1.24%)
Jun 28, 2007 62.16 62.81 61.63 62.22 4,027,100 +0.06(+0.10%)
Jun 27, 2007 62.58 62.58 61.14 62.16 4,552,867 +0.23(+0.37%)
Jun 26, 2007 62.71 62.79 61.63 61.93 4,485,890 -0.34(-0.55%)
Jun 25, 2007 62.81 63.32 61.90 62.27 2,233,107 -0.36(-0.57%)
Jun 22, 2007 63.32 63.42 62.46 62.63 2,833,524 -1.09(-1.71%)
Jun 21, 2007 63.60 63.91 62.92 63.72 1,909,387 -0.06(-0.09%)
Jun 20, 2007 65.15 65.15 63.78 63.78 2,089,387 -1.12(-1.72%)
Jun 19, 2007 64.60 65.02 64.60 64.89 2,232,828 +0.29(+0.45%)
Jun 18, 2007 64.72 64.89 64.31 64.60 1,988,085 -0.14(-0.21%)
Jun 15, 2007 64.46 64.74 64.18 64.74 2,961,338 +0.80(+1.24%)
Jun 14, 2007 64.31 64.35 63.86 63.94 1,743,621 -0.09(-0.13%)
Jun 13, 2007 63.05 64.03 62.85 64.03 2,721,617 +1.23(+1.95%)
Jun 12, 2007 63.67 63.73 62.80 62.80 1,960,178 -0.95(-1.48%)
Jun 11, 2007 63.33 64.03 63.20 63.75 2,493,200 +0.54(+0.85%)
Jun 08, 2007 62.42 63.25 62.42 63.21 2,782,733 +0.72(+1.15%)
Jun 07, 2007 63.03 63.45 62.49 62.49 3,029,430 -0.70(-1.10%)
Jun 06, 2007 63.36 63.59 63.19 63.19 14,241,855 -0.32(-0.50%)
Jun 05, 2007 64.03 64.03 63.30 63.50 1,821,481 -0.57(-0.88%)
Jun 04, 2007 63.60 64.36 63.32 64.07 3,456,405 -0.13(-0.20%)
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.