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 (%)
Apr 30, 2003 36.20 36.34 35.86 36.05 2,664,630 -0.16(-0.44%)
Apr 29, 2003 36.21 36.39 35.87 36.20 1,842,668 -0.02(-0.05%)
Apr 28, 2003 35.78 36.34 35.69 36.22 1,308,821 +0.54(+1.50%)
Apr 25, 2003 35.94 36.08 35.62 35.69 1,360,094 -0.27(-0.75%)
Apr 24, 2003 36.16 36.24 35.37 35.96 1,611,064 -0.20(-0.56%)
Apr 23, 2003 36.06 36.32 35.66 36.16 1,211,354 +0.09(+0.26%)
Apr 22, 2003 35.24 36.06 34.99 36.06 1,748,376 +0.83(+2.34%)
Apr 21, 2003 35.36 35.59 35.18 35.24 1,102,140 -0.14(-0.41%)
Apr 17, 2003 35.28 35.38 34.87 35.38 1,427,559 +0.38(+1.08%)
Apr 16, 2003 35.74 35.81 34.86 35.01 1,287,550 -0.64(-1.79%)
Apr 15, 2003 35.25 36.02 35.12 35.64 2,102,210 +0.43(+1.23%)
Apr 14, 2003 34.54 35.22 34.11 35.21 1,283,581 +0.67(+1.93%)
Apr 11, 2003 34.70 35.06 34.43 34.54 2,469,379 -0.16(-0.45%)
Apr 10, 2003 32.48 34.77 32.48 34.70 6,212,023 +2.22(+6.83%)
Apr 09, 2003 33.44 33.51 32.40 32.48 4,519,841 -0.96(-2.86%)
Apr 08, 2003 33.41 33.68 33.07 33.44 2,279,842 -0.01(-0.04%)
Apr 07, 2003 34.40 34.51 33.34 33.45 2,609,071 -0.23(-0.69%)
Apr 04, 2003 34.23 34.23 33.64 33.68 1,517,724 -0.55(-1.60%)
Apr 03, 2003 34.09 34.43 34.01 34.23 1,409,145 +0.51(+1.51%)
Apr 02, 2003 33.21 33.82 33.07 33.72 2,082,685 +0.55(+1.67%)
Apr 01, 2003 32.59 33.51 32.59 33.17 1,348,347 -0.77(-2.26%)
Mar 28, 2003 34.14 34.14 33.64 33.94 1,137,380 -0.20(-0.59%)
Mar 27, 2003 34.40 34.52 34.09 34.14 1,452,958 -0.40(-1.15%)
Mar 26, 2003 34.19 34.74 34.06 34.53 1,313,425 +0.35(+1.01%)
Mar 25, 2003 34.90 34.90 34.19 34.19 1,269,453 -0.57(-1.63%)
Mar 21, 2003 34.65 35.28 33.99 34.75 1,453,593 +0.11(+0.31%)
Mar 20, 2003 34.22 34.65 34.04 34.65 1,759,329 +0.43(+1.25%)
Mar 19, 2003 34.33 34.48 33.94 34.22 1,737,264 -0.11(-0.31%)
Mar 18, 2003 33.75 34.33 33.39 34.33 3,010,369 +0.11(+0.31%)
Mar 14, 2003 33.55 34.22 33.53 34.22 3,204,827 +0.99(+2.98%)
Mar 13, 2003 33.37 33.48 32.84 33.23 2,638,755 -0.12(-0.36%)
Mar 12, 2003 33.72 33.92 33.32 33.35 1,960,296 -0.28(-0.84%)
Mar 11, 2003 34.84 34.84 33.61 33.63 1,897,910 -1.15(-3.31%)
Mar 07, 2003 35.38 35.38 34.61 34.79 1,669,164 -0.60(-1.69%)
Mar 06, 2003 34.88 35.38 34.81 35.38 1,431,528 +0.45(+1.30%)
Mar 05, 2003 35.46 35.46 34.91 34.93 1,365,015 -0.47(-1.33%)
Mar 04, 2003 35.73 36.15 35.34 35.40 1,504,867 -0.03(-0.07%)
Feb 28, 2003 35.15 35.83 34.90 35.43 1,908,228 +0.45(+1.28%)
Feb 27, 2003 35.40 35.40 34.78 34.98 1,606,302 -0.14(-0.39%)
Feb 26, 2003 34.44 35.18 34.35 35.12 1,487,409 +0.37(+1.06%)
Feb 25, 2003 35.28 35.28 34.53 34.75 1,265,138 -0.21(-0.59%)
Feb 21, 2003 35.22 35.31 34.90 34.96 978,378 -0.16(-0.46%)
Feb 20, 2003 35.14 35.20 34.82 35.12 1,292,502 -0.01(-0.04%)
Feb 19, 2003 34.91 35.43 34.86 35.13 1,314,265 +1.06(+3.10%)
Feb 14, 2003 33.75 34.20 33.54 34.08 1,316,666 +0.34(+1.00%)
Feb 13, 2003 33.93 34.21 33.63 33.74 814,515 -0.18(-0.53%)
Feb 12, 2003 34.54 34.66 33.73 33.92 1,479,408 -0.59(-1.70%)
Feb 11, 2003 34.45 34.61 34.06 34.51 1,359,872 -0.01(-0.02%)
Feb 07, 2003 34.86 35.04 34.41 34.51 1,492,370 -0.35(-1.00%)
Feb 06, 2003 34.93 35.69 34.69 34.86 2,123,819 -0.06(-0.16%)
Feb 05, 2003 35.50 35.50 34.63 34.92 1,608,707 -0.57(-1.62%)
Feb 04, 2003 35.46 35.67 35.24 35.49 1,252,817 +0.79(+2.27%)
Jan 31, 2003 35.03 35.29 34.71 34.71 1,384,995 -0.46(-1.30%)
Jan 30, 2003 34.68 35.39 34.38 35.16 1,284,980 +0.13(+0.37%)
Jan 29, 2003 35.17 35.22 34.72 35.03 1,251,376 +0.06(+0.18%)
Jan 28, 2003 34.93 35.71 34.68 34.97 1,192,168 -1.06(-2.93%)
Jan 24, 2003 36.33 36.36 35.84 36.03 1,722,163 +0.15(+0.42%)
Jan 23, 2003 36.33 36.42 35.88 35.88 2,127,180 -0.45(-1.24%)
Jan 22, 2003 36.78 36.96 36.33 36.33 1,779,291 +0.26(+0.73%)
Jan 17, 2003 36.32 36.65 36.02 36.06 1,570,782 -0.26(-0.71%)
Jan 16, 2003 36.68 36.69 36.18 36.32 1,574,942 -0.44(-1.21%)
Jan 15, 2003 36.40 36.79 36.13 36.76 1,128,798 +0.39(+1.08%)
Jan 14, 2003 36.76 36.93 36.26 36.37 1,606,307 -0.58(-1.57%)
Jan 10, 2003 36.71 37.09 36.63 36.95 1,465,006 +0.52(+1.44%)
Jan 09, 2003 36.91 36.91 35.91 36.43 3,992,563 -0.47(-1.29%)
Jan 08, 2003 37.40 37.40 36.78 36.90 2,631,891 -0.50(-1.34%)
Jan 07, 2003 36.39 37.46 36.39 37.40 1,628,069 +0.72(+1.96%)
Jan 03, 2003 35.93 36.68 35.59 36.68 1,323,226 +1.11(+3.13%)
Jan 01, 2003 35.68 35.75 35.09 35.57 1,282,421 -0.21(-0.59%)
Dec 31, 2002 35.43 35.91 35.24 35.78 806,833 -0.12(-0.35%)
Dec 27, 2002 35.78 36.54 35.75 35.91 773,228 +0.21(+0.58%)
Dec 25, 2002 35.85 35.98 35.53 35.70 539,115 -0.14(-0.38%)
Dec 24, 2002 36.26 36.33 35.78 35.84 1,340,349 +0.11(+0.31%)
Dec 20, 2002 36.09 36.59 35.57 35.73 1,302,263 -0.37(-1.02%)
Dec 19, 2002 36.10 36.54 35.83 36.09 1,735,124 -0.14(-0.38%)
Dec 18, 2002 36.71 36.81 36.23 36.23 882,204 -0.48(-1.31%)
Dec 17, 2002 35.63 36.73 35.62 36.71 1,711,441 +0.85(+2.37%)
Dec 13, 2002 36.15 36.29 35.77 35.86 1,128,639 -0.26(-0.71%)
Dec 12, 2002 35.89 36.31 35.56 36.12 1,483,089 +0.23(+0.64%)
Dec 11, 2002 35.30 35.93 35.30 35.89 1,597,824 +0.59(+1.68%)
Dec 10, 2002 35.81 36.12 35.24 35.30 1,774,330 -0.44(-1.22%)
Dec 06, 2002 35.96 36.02 35.46 35.73 1,812,735 -0.22(-0.61%)
Dec 05, 2002 35.97 36.34 35.37 35.95 2,962,178 -0.01(-0.03%)
Dec 04, 2002 36.49 36.49 35.68 35.96 1,596,865 -0.52(-1.42%)
Dec 03, 2002 37.34 37.46 36.27 36.48 2,049,248 +0.37(+1.04%)
Nov 27, 2002 37.56 37.56 36.11 36.11 2,333,609 -1.18(-3.17%)
Nov 26, 2002 37.79 38.14 36.79 37.29 2,137,513 -0.56(-1.48%)
Nov 22, 2002 37.35 38.09 37.35 37.85 2,046,125 +0.58(+1.57%)
Nov 21, 2002 36.66 37.63 36.65 37.26 1,910,577 +0.61(+1.66%)
Nov 20, 2002 36.92 37.17 36.56 36.66 1,409,320 -0.35(-0.94%)
Nov 19, 2002 37.38 37.47 36.89 37.00 2,090,772 +0.19(+0.51%)
Nov 15, 2002 36.36 36.92 36.36 36.82 956,094 +0.91(+2.52%)
Nov 14, 2002 36.12 36.64 35.48 35.91 1,734,734 -0.20(-0.57%)
Nov 13, 2002 35.74 36.80 35.68 36.12 1,900,745 +0.63(+1.77%)
Nov 12, 2002 35.66 36.18 35.30 35.49 1,077,298 -0.74(-2.04%)
Nov 08, 2002 37.38 37.38 36.19 36.23 2,551,090 -1.26(-3.36%)
Nov 07, 2002 38.16 38.23 37.29 37.49 2,594,446 -0.66(-1.74%)
Nov 06, 2002 37.69 38.53 37.23 38.15 2,265,324 +0.47(+1.23%)
Nov 05, 2002 39.07 39.14 37.69 37.69 2,599,764 -0.06(-0.16%)
Nov 01, 2002 38.31 38.34 37.66 37.75 1,381,598 -0.32(-0.83%)
Oct 31, 2002 37.64 38.29 37.64 38.06 1,201,887 +0.43(+1.15%)
Oct 30, 2002 37.85 38.00 37.23 37.63 1,498,450 -0.20(-0.53%)
Oct 29, 2002 38.93 38.99 37.61 37.83 2,427,145 -0.65(-1.69%)
Oct 25, 2002 37.91 38.62 37.57 38.48 2,021,305 +0.71(+1.89%)
Oct 24, 2002 37.97 38.56 37.60 37.77 3,384,368 +0.09(+0.23%)
Oct 23, 2002 37.26 37.88 37.13 37.68 2,587,838 +0.06(+0.17%)
Oct 22, 2002 37.60 38.02 37.43 37.62 1,759,232 -0.51(-1.33%)
Oct 21, 2002 37.54 38.25 37.23 38.13 1,535,843 +0.40(+1.05%)
Oct 18, 2002 37.54 37.93 36.92 37.73 1,818,545 +0.19(+0.51%)
Oct 17, 2002 37.83 37.89 37.16 37.54 2,022,593 +0.67(+1.82%)
Oct 16, 2002 36.76 37.20 36.53 36.87 2,025,012 -0.34(-0.90%)
Oct 15, 2002 36.61 37.23 36.61 37.20 2,435,526 +1.38(+3.86%)
Oct 14, 2002 34.96 36.01 34.96 35.82 1,545,997 +0.48(+1.37%)
Oct 11, 2002 34.50 36.08 34.50 35.33 2,466,633 +1.38(+4.06%)
Oct 10, 2002 32.13 34.43 32.08 33.96 3,460,928 +1.82(+5.68%)
Oct 09, 2002 32.85 33.19 31.94 32.13 5,407,447 -1.64(-4.87%)
Oct 08, 2002 32.73 34.48 32.73 33.78 4,836,240 +1.18(+3.62%)
Oct 07, 2002 33.57 34.43 32.57 32.60 2,989,326 -1.95(-5.66%)
Oct 04, 2002 35.37 35.48 34.14 34.55 3,568,592 -0.70(-1.99%)
Oct 03, 2002 36.42 36.56 34.94 35.25 4,875,083 -1.92(-5.16%)
Oct 02, 2002 38.68 38.85 37.16 37.17 3,597,120 -2.07(-5.28%)
Oct 01, 2002 38.44 39.24 37.87 39.24 2,179,740 +1.10(+2.88%)
Sep 30, 2002 37.82 38.72 37.26 38.14 2,170,392 -0.33(-0.85%)
Sep 27, 2002 39.45 39.80 38.39 38.47 1,209,784 -0.98(-2.48%)
Sep 26, 2002 39.09 39.52 38.70 39.45 1,489,747 +0.89(+2.32%)
Sep 25, 2002 37.78 38.78 37.42 38.56 1,552,767 +1.18(+3.15%)
Sep 24, 2002 37.97 38.99 37.24 37.38 1,762,617 -1.30(-3.37%)
Sep 23, 2002 38.46 38.93 37.67 38.68 1,456,706 +0.02(+0.05%)
Sep 20, 2002 38.34 38.91 38.13 38.67 1,837,242 +0.46(+1.20%)
Sep 19, 2002 38.65 39.24 38.16 38.21 1,603,215 -1.31(-3.31%)
Sep 18, 2002 39.21 39.93 39.09 39.52 1,659,788 -0.35(-0.89%)
Sep 17, 2002 40.95 40.95 39.82 39.87 1,208,818 -0.57(-1.41%)
Sep 16, 2002 40.47 40.47 39.76 40.44 995,582 +0.02(+0.05%)
Sep 13, 2002 40.11 40.64 39.86 40.42 1,715,393 +0.23(+0.57%)
Sep 12, 2002 41.04 41.11 39.97 40.19 2,290,146 -1.29(-3.11%)
Sep 11, 2002 42.38 42.51 41.41 41.48 725,451 -0.52(-1.24%)
Sep 10, 2002 42.44 42.53 41.57 42.00 1,302,783 -0.62(-1.46%)
Sep 09, 2002 41.82 42.75 41.30 42.62 1,678,000 +0.81(+1.93%)
Sep 06, 2002 41.76 42.19 41.46 41.82 1,445,101 +0.28(+0.67%)
Sep 05, 2002 40.51 41.57 40.09 41.54 2,518,694 +0.53(+1.30%)
Sep 04, 2002 40.21 41.11 39.98 41.00 1,641,252 +0.80(+1.99%)
Sep 03, 2002 41.20 41.46 40.20 40.20 1,393,202 -1.58(-3.79%)
Aug 29, 2002 41.26 42.19 41.10 41.79 1,108,244 +0.06(+0.13%)
Aug 28, 2002 42.33 42.36 41.45 41.73 1,247,661 -0.60(-1.41%)
Aug 27, 2002 42.18 42.62 42.02 42.33 1,543,091 +0.30(+0.70%)
Aug 26, 2002 42.03 42.03 42.03 42.03 1,167,455 +0.57(+1.38%)
Aug 23, 2002 41.81 41.81 41.27 41.46 1,146,046 -0.43(-1.03%)
Aug 22, 2002 41.88 41.99 41.54 41.89 854,425 +0.15(+0.35%)
Aug 21, 2002 41.43 41.81 40.79 41.74 1,137,936 +0.63(+1.53%)
Aug 20, 2002 41.74 41.83 41.03 41.11 1,377,006 -0.97(-2.31%)
Aug 19, 2002 41.65 42.16 41.59 42.09 1,051,326 +0.50(+1.20%)
Aug 16, 2002 41.42 41.80 41.17 41.59 1,178,160 +0.06(+0.15%)
Aug 15, 2002 41.31 41.68 41.09 41.52 1,861,149 +0.33(+0.79%)
Aug 14, 2002 39.87 41.21 39.47 41.20 1,372,952 +1.33(+3.32%)
Aug 13, 2002 40.63 40.97 39.73 39.87 1,272,555 -0.86(-2.10%)
Aug 12, 2002 40.38 40.85 39.93 40.73 1,261,202 -0.04(-0.11%)
Aug 09, 2002 40.63 41.11 40.01 40.77 1,291,856 -0.10(-0.26%)
Aug 08, 2002 39.49 40.97 39.35 40.88 1,811,680 +1.70(+4.33%)
Aug 07, 2002 39.00 39.24 38.50 39.18 1,180,917 +0.61(+1.58%)
Aug 06, 2002 37.55 39.27 37.55 38.57 1,163,563 +1.23(+3.30%)
Aug 05, 2002 38.95 38.95 37.34 37.34 1,540,171 -1.61(-4.13%)
Aug 02, 2002 39.05 39.57 38.44 38.95 1,358,193 -0.35(-0.89%)
Aug 01, 2002 39.95 40.31 39.30 39.30 1,128,529 -1.27(-3.13%)
Jul 31, 2002 39.52 40.57 39.32 40.57 1,906,725 +0.77(+1.94%)
Jul 30, 2002 39.58 40.01 38.90 39.80 1,613,968 -0.18(-0.46%)
Jul 29, 2002 38.44 40.04 38.44 39.98 1,191,135 +1.83(+4.80%)
Jul 26, 2002 37.70 38.20 37.36 38.15 1,764,483 +0.51(+1.36%)
Jul 25, 2002 36.99 37.95 36.51 37.64 2,171,259 +0.25(+0.66%)
Jul 24, 2002 35.08 37.63 34.47 37.39 3,452,898 +1.49(+4.16%)
Jul 23, 2002 36.44 36.64 35.54 35.90 3,178,632 -0.65(-1.77%)
Jul 22, 2002 37.06 37.30 36.19 36.55 2,849,059 -0.51(-1.38%)
Jul 19, 2002 37.36 37.42 36.72 37.06 2,332,154 -0.41(-1.10%)
Jul 18, 2002 39.12 39.24 37.25 37.47 2,094,543 -1.70(-4.33%)
Jul 17, 2002 39.45 39.73 38.79 39.17 1,733,666 +0.22(+0.55%)
Jul 16, 2002 38.32 39.43 38.32 38.95 2,297,769 +0.04(+0.10%)
Jul 15, 2002 38.97 39.03 37.70 38.92 2,297,282 -0.36(-0.91%)
Jul 12, 2002 39.61 39.83 38.96 39.27 1,656,463 -0.57(-1.42%)
Jul 11, 2002 39.46 40.01 39.16 39.84 2,110,762 +0.15(+0.39%)
Jul 10, 2002 40.74 41.00 39.52 39.69 2,248,139 -0.70(-1.73%)
Jul 09, 2002 41.43 41.49 40.38 40.38 1,169,563 -1.05(-2.53%)
Jul 08, 2002 41.50 41.98 41.17 41.43 1,511,139 -0.07(-0.16%)
Jul 05, 2002 40.60 41.53 40.40 41.50 525,987 +0.62(+1.52%)
Jul 02, 2002 41.43 41.43 40.75 40.88 1,639,109 -0.44(-1.07%)
Jul 01, 2002 41.41 41.91 41.14 41.32 1,353,976 -0.43(-1.03%)
Jun 28, 2002 41.52 41.95 41.43 41.75 1,664,735 +0.12(+0.28%)
Jun 27, 2002 40.99 41.64 40.85 41.64 1,389,982 +0.93(+2.29%)
Jun 26, 2002 40.85 40.85 40.14 40.70 1,599,533 -0.31(-0.77%)
Jun 25, 2002 41.56 41.86 41.00 41.02 1,147,991 -0.32(-0.78%)
Jun 24, 2002 41.31 41.56 40.69 41.34 1,328,998 -0.01(-0.03%)
Jun 21, 2002 41.00 41.72 41.00 41.35 1,816,384 -0.12(-0.28%)
Jun 20, 2002 41.83 42.26 41.34 41.47 1,194,541 -0.57(-1.35%)
Jun 19, 2002 42.26 42.49 41.93 42.04 1,151,885 -0.22(-0.53%)
Jun 18, 2002 42.15 42.28 41.82 42.26 1,284,071 +0.10(+0.25%)
Jun 17, 2002 41.43 42.20 41.31 42.15 1,280,827 +1.18(+2.87%)
Jun 14, 2002 40.75 41.11 40.17 40.98 1,739,505 +0.22(+0.54%)
Jun 13, 2002 41.48 41.59 40.72 40.75 1,033,322 -0.72(-1.74%)
Jun 12, 2002 41.16 41.66 41.01 41.48 1,069,004 +0.32(+0.78%)
Jun 11, 2002 41.62 42.01 41.12 41.16 1,005,425 -0.49(-1.18%)
Jun 10, 2002 41.19 41.89 41.14 41.65 904,543 +0.30(+0.73%)
Jun 07, 2002 41.04 41.65 40.80 41.35 1,331,593 +0.30(+0.74%)
Jun 06, 2002 41.59 41.65 40.96 41.04 1,022,942 -0.59(-1.41%)
Jun 05, 2002 41.26 41.85 41.26 41.63 1,119,933 +0.37(+0.90%)
Jun 04, 2002 41.46 41.65 40.83 41.26 1,243,360 -0.27(-0.64%)
Jun 03, 2002 42.14 42.31 41.51 41.52 1,279,043 -0.59(-1.39%)
May 31, 2002 41.93 42.22 41.83 42.11 1,896,669 +0.20(+0.47%)
May 30, 2002 41.84 41.98 41.60 41.91 1,081,818 +0.06(+0.15%)
May 29, 2002 41.74 41.93 41.53 41.85 1,000,559 +0.19(+0.46%)
May 28, 2002 42.40 42.43 41.57 41.66 1,203,122 -0.58(-1.38%)
May 24, 2002 42.87 42.87 42.24 42.24 927,437 -0.62(-1.46%)
May 23, 2002 42.52 42.87 42.30 42.87 1,261,230 +0.75(+1.77%)
May 22, 2002 42.24 42.46 41.97 42.12 1,129,508 +0.03(+0.07%)
May 21, 2002 42.21 42.62 42.08 42.09 882,876 +0.04(+0.09%)
May 20, 2002 42.81 42.87 41.97 42.05 703,657 -0.83(-1.94%)
May 17, 2002 42.86 43.01 42.64 42.89 1,426,902 +0.23(+0.55%)
May 16, 2002 42.43 42.86 42.41 42.65 987,176 +0.34(+0.81%)
May 15, 2002 42.21 42.56 42.09 42.31 976,894 +0.02(+0.04%)
May 14, 2002 42.09 42.30 41.66 42.29 1,285,060 +0.63(+1.51%)
May 13, 2002 41.05 41.75 40.83 41.66 770,905 +0.61(+1.49%)
May 10, 2002 41.66 41.72 40.98 41.05 830,809 -0.55(-1.33%)
May 09, 2002 41.88 41.97 41.58 41.60 948,166 -0.31(-0.75%)
May 08, 2002 41.57 41.94 41.55 41.91 1,037,124 +0.62(+1.51%)
May 07, 2002 41.32 41.83 41.24 41.29 582,055 +0.15(+0.36%)
May 06, 2002 41.73 42.21 41.14 41.14 716,062 -0.86(-2.04%)
May 03, 2002 42.15 42.25 41.80 42.00 731,895 -0.20(-0.46%)
May 02, 2002 41.65 42.24 41.60 42.19 876,348 +0.55(+1.31%)
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.