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 (%)
Jun 30, 2005 49.21 49.49 48.53 48.58 1,756,021 -0.63(-1.28%)
Jun 29, 2005 49.19 49.35 48.95 49.21 1,105,840 +0.01(+0.03%)
Jun 28, 2005 48.68 49.19 48.54 49.19 1,072,975 +0.79(+1.64%)
Jun 27, 2005 48.62 48.70 48.31 48.40 1,638,091 -0.11(-0.24%)
Jun 24, 2005 48.95 49.07 48.52 48.52 2,019,989 -0.30(-0.62%)
Jun 23, 2005 49.41 49.54 48.82 48.82 969,023 -0.60(-1.21%)
Jun 22, 2005 49.79 49.85 49.38 49.42 1,198,044 -0.21(-0.42%)
Jun 21, 2005 49.71 49.85 49.51 49.63 950,583 -0.08(-0.16%)
Jun 20, 2005 49.56 49.91 49.15 49.71 1,137,071 -0.14(-0.28%)
Jun 17, 2005 49.89 50.03 49.58 49.85 1,944,145 +0.49(+0.99%)
Jun 16, 2005 49.30 49.41 49.09 49.36 1,076,841 +0.06(+0.12%)
Jun 15, 2005 48.89 49.30 48.74 49.30 1,647,905 +0.61(+1.26%)
Jun 14, 2005 48.70 48.90 48.52 48.68 818,078 -0.02(-0.04%)
Jun 13, 2005 48.56 49.04 48.42 48.70 803,950 +0.14(+0.29%)
Jun 10, 2005 48.76 48.91 48.38 48.56 863,882 -0.15(-0.32%)
Jun 09, 2005 48.91 49.03 48.64 48.72 1,184,213 -0.16(-0.33%)
Jun 08, 2005 49.23 49.40 48.87 48.88 1,110,154 -0.26(-0.52%)
Jun 07, 2005 49.30 49.74 49.12 49.13 1,353,302 -0.03(-0.07%)
Jun 06, 2005 49.31 49.32 48.99 49.17 1,050,667 -0.13(-0.27%)
Jun 03, 2005 50.03 50.20 49.24 49.30 1,427,511 -0.61(-1.23%)
Jun 02, 2005 49.84 50.16 49.48 49.91 1,584,999 +0.07(+0.15%)
Jun 01, 2005 49.26 50.22 49.15 49.84 1,588,420 +0.34(+0.69%)
May 31, 2005 49.69 49.72 49.37 49.50 1,185,106 -12.60(-20.30%)
May 27, 2005 62.23 62.34 62.02 62.10 771,415 +12.28(+24.65%)
May 26, 2005 49.45 49.85 49.31 49.82 1,665,831 +0.41(+0.84%)
May 25, 2005 49.54 49.55 49.16 49.41 1,465,974 -0.29(-0.59%)
May 24, 2005 49.69 49.83 49.46 49.70 1,674,671 -0.31(-0.61%)
May 23, 2005 49.81 50.05 49.69 50.01 1,592,271 +0.19(+0.39%)
May 20, 2005 50.06 50.06 49.60 49.81 2,070,192 -0.08(-0.16%)
May 19, 2005 49.79 50.03 49.43 49.89 2,452,679 +0.18(+0.36%)
May 18, 2005 49.53 49.96 49.47 49.71 2,110,644 +0.40(+0.81%)
May 17, 2005 48.59 49.34 48.47 49.31 2,107,647 +0.26(+0.53%)
May 16, 2005 47.92 49.15 47.80 49.05 1,910,186 +1.25(+2.61%)
May 13, 2005 48.19 48.33 47.56 47.80 1,598,264 -0.43(-0.90%)
May 12, 2005 48.78 49.00 47.59 48.24 1,401,851 -0.33(-0.67%)
May 11, 2005 48.43 48.68 48.09 48.57 1,226,414 +0.19(+0.40%)
May 10, 2005 48.59 48.90 48.25 48.37 1,368,142 -0.58(-1.19%)
May 09, 2005 48.59 48.95 48.45 48.95 1,388,967 +0.37(+0.76%)
May 06, 2005 49.13 49.16 48.45 48.59 1,274,655 -0.54(-1.10%)
May 05, 2005 49.51 49.83 48.85 49.13 2,515,753 -0.51(-1.02%)
May 04, 2005 49.22 49.81 48.53 49.63 1,799,170 +0.58(+1.18%)
May 03, 2005 48.78 49.35 48.69 49.05 1,721,115 +0.24(+0.49%)
May 02, 2005 48.72 48.98 48.23 48.81 1,195,101 +0.20(+0.41%)
Apr 29, 2005 47.98 48.61 47.62 48.61 1,255,928 +0.80(+1.68%)
Apr 28, 2005 48.37 48.52 47.79 47.81 1,358,255 -0.56(-1.16%)
Apr 27, 2005 47.65 48.48 47.28 48.37 1,525,602 +0.73(+1.53%)
Apr 26, 2005 47.90 47.96 47.64 47.64 1,186,562 -0.25(-0.53%)
Apr 25, 2005 47.82 48.06 47.60 47.90 855,313 +0.39(+0.81%)
Apr 22, 2005 47.32 47.88 47.07 47.51 1,284,543 +0.06(+0.13%)
Apr 21, 2005 47.06 47.54 46.46 47.45 1,392,113 +0.71(+1.53%)
Apr 20, 2005 47.23 47.64 46.59 46.74 2,315,894 -0.61(-1.28%)
Apr 19, 2005 47.56 47.62 47.20 47.34 1,455,037 -0.18(-0.38%)
Apr 18, 2005 46.99 47.64 46.56 47.52 2,027,494 +0.69(+1.48%)
Apr 15, 2005 47.10 47.56 46.83 46.83 1,974,608 -0.51(-1.07%)
Apr 14, 2005 47.97 47.97 47.16 47.34 1,978,953 -0.77(-1.60%)
Apr 13, 2005 48.67 48.69 47.94 48.10 1,572,195 -0.55(-1.14%)
Apr 12, 2005 47.88 48.88 47.71 48.66 1,274,356 +0.61(+1.28%)
Apr 11, 2005 47.91 48.17 47.80 48.04 919,735 +0.28(+0.59%)
Apr 08, 2005 48.20 48.24 47.66 47.76 830,743 -0.33(-0.69%)
Apr 07, 2005 48.31 48.33 47.94 48.10 1,210,982 -0.11(-0.22%)
Apr 06, 2005 48.10 48.60 48.05 48.20 1,366,195 +0.41(+0.87%)
Apr 05, 2005 47.91 48.18 47.68 47.79 1,077,345 -0.05(-0.11%)
Apr 04, 2005 47.62 47.94 46.96 47.84 1,123,039 -0.26(-0.54%)
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.