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, 2001 38.63 38.97 37.84 37.92 1,029,480 -0.65(-1.69%)
Apr 27, 2001 38.54 38.61 38.22 38.57 1,089,762 +0.51(+1.33%)
Apr 26, 2001 38.22 38.73 37.92 38.07 1,516,592 -0.48(-1.26%)
Apr 25, 2001 38.68 38.79 38.23 38.55 1,004,866 -0.26(-0.66%)
Apr 24, 2001 39.06 39.26 38.60 38.81 657,574 -0.25(-0.64%)
Apr 23, 2001 39.40 39.40 38.69 39.06 862,868 -0.34(-0.86%)
Apr 20, 2001 39.41 39.43 38.77 39.40 1,259,222 -0.17(-0.42%)
Apr 19, 2001 39.12 39.64 38.88 39.56 1,642,514 +0.15(+0.38%)
Apr 18, 2001 38.07 39.49 37.56 39.41 2,226,579 +1.34(+3.53%)
Apr 17, 2001 37.37 38.07 37.18 38.07 1,514,415 +0.10(+0.27%)
Apr 16, 2001 38.20 39.12 37.21 37.97 1,914,118 -0.38(-1.00%)
Apr 12, 2001 38.14 38.81 38.02 38.35 1,231,424 +0.21(+0.55%)
Apr 11, 2001 38.77 38.91 38.07 38.14 1,773,460 +0.14(+0.38%)
Apr 10, 2001 37.50 38.33 37.46 38.00 2,351,831 +0.63(+1.68%)
Apr 09, 2001 37.00 37.70 36.92 37.37 911,930 +0.37(+1.00%)
Apr 06, 2001 37.36 38.09 36.20 37.00 1,747,840 -0.61(-1.62%)
Apr 05, 2001 37.04 37.80 36.97 37.61 1,144,184 +1.21(+3.33%)
Apr 04, 2001 37.48 37.68 36.21 36.40 1,695,428 -1.30(-3.44%)
Apr 03, 2001 38.37 38.40 37.36 37.69 1,818,001 -0.41(-1.07%)
Apr 02, 2001 38.40 39.53 37.53 38.10 2,368,745 +0.78(+2.08%)
Mar 30, 2001 37.53 37.62 37.01 37.32 1,749,682 -0.27(-0.72%)
Mar 29, 2001 37.44 37.70 36.80 37.59 1,487,288 +0.01(+0.03%)
Mar 28, 2001 37.06 37.61 36.45 37.58 2,734,454 +0.56(+1.50%)
Mar 27, 2001 36.79 37.40 36.67 37.03 1,239,128 +1.48(+4.15%)
Mar 23, 2001 36.43 36.43 34.21 35.55 2,681,205 -0.99(-2.70%)
Mar 22, 2001 37.62 37.73 36.38 36.54 2,011,072 -1.01(-2.69%)
Mar 21, 2001 38.55 38.88 37.50 37.55 2,035,687 -1.24(-3.20%)
Mar 20, 2001 38.32 39.00 37.58 38.79 2,094,126 -0.15(-0.38%)
Mar 16, 2001 37.91 38.95 37.91 38.94 1,613,043 +1.27(+3.36%)
Mar 15, 2001 38.01 38.15 37.03 37.67 2,425,175 -1.24(-3.18%)
Mar 14, 2001 37.89 38.94 37.49 38.91 1,661,938 +0.96(+2.52%)
Mar 13, 2001 39.50 39.50 37.81 37.95 1,312,972 -2.51(-6.20%)
Mar 09, 2001 39.86 40.46 39.67 40.46 2,139,170 +0.45(+1.12%)
Mar 08, 2001 39.38 40.13 38.88 40.01 2,730,770 +0.80(+2.04%)
Mar 07, 2001 39.47 39.76 38.84 39.21 2,372,093 -0.25(-0.64%)
Mar 06, 2001 39.71 39.92 39.01 39.46 1,356,677 +0.05(+0.14%)
Mar 02, 2001 39.12 39.52 38.55 39.41 1,789,201 +0.16(+0.40%)
Mar 01, 2001 40.27 40.27 38.52 39.25 2,056,115 -0.79(-1.98%)
Feb 28, 2001 39.24 40.47 38.92 40.05 2,165,962 +0.58(+1.47%)
Feb 27, 2001 38.88 39.48 37.99 39.47 1,490,393 +1.06(+2.77%)
Feb 23, 2001 38.52 38.76 36.84 38.41 2,185,810 -0.17(-0.45%)
Feb 22, 2001 38.88 39.09 38.55 38.58 1,817,886 -0.39(-1.01%)
Feb 21, 2001 40.22 40.22 38.82 38.97 1,425,872 -0.42(-1.05%)
Feb 16, 2001 39.95 40.14 39.00 39.39 1,081,870 -0.63(-1.57%)
Feb 15, 2001 40.09 40.41 39.81 40.01 1,152,456 -0.01(-0.03%)
Feb 14, 2001 40.25 40.35 39.94 40.03 984,330 -0.22(-0.55%)
Feb 13, 2001 39.75 40.35 39.75 40.25 892,349 +0.39(+0.97%)
Feb 09, 2001 39.71 39.91 39.52 39.86 1,403,298 +0.15(+0.37%)
Feb 08, 2001 39.38 39.91 39.18 39.71 1,412,226 +0.33(+0.84%)
Feb 07, 2001 39.80 39.80 38.64 39.38 1,081,027 -0.56(-1.41%)
Feb 06, 2001 39.42 39.94 39.06 39.94 786,049 +0.02(+0.06%)
Feb 02, 2001 39.47 39.92 39.36 39.92 2,044,469 +0.21(+0.52%)
Feb 01, 2001 39.57 40.36 39.36 39.71 2,160,709 -0.30(-0.74%)
Jan 31, 2001 38.38 40.01 38.24 40.01 2,136,788 +1.21(+3.12%)
Jan 30, 2001 38.44 39.03 38.18 38.80 1,494,943 +0.96(+2.53%)
Jan 26, 2001 37.73 38.25 36.95 37.84 962,766 -0.11(-0.29%)
Jan 25, 2001 37.73 37.95 37.03 37.95 1,126,681 +0.22(+0.59%)
Jan 24, 2001 36.99 37.73 36.91 37.73 1,173,009 +0.89(+2.42%)
Jan 23, 2001 35.62 37.06 35.43 36.84 1,263,642 +0.45(+1.22%)
Jan 19, 2001 37.17 37.17 36.02 36.40 1,231,634 -0.82(-2.19%)
Jan 18, 2001 37.40 37.77 37.06 37.21 1,022,066 +0.15(+0.40%)
Jan 17, 2001 36.28 37.92 35.95 37.06 1,806,263 +0.07(+0.20%)
Jan 12, 2001 37.51 37.95 36.80 36.99 1,503,702 -0.19(-0.50%)
Jan 11, 2001 36.36 37.77 36.21 37.17 2,890,997 +1.08(+2.98%)
Jan 10, 2001 36.25 36.77 35.36 36.10 1,663,237 -0.15(-0.41%)
Jan 09, 2001 36.95 37.14 35.80 36.25 2,028,803 -2.49(-6.42%)
Jan 05, 2001 37.80 38.99 37.77 38.73 3,271,556 +0.74(+1.95%)
Jan 04, 2001 36.65 38.03 35.47 37.99 2,503,026 +1.30(+3.54%)
Jan 03, 2001 36.91 37.10 36.51 36.69 1,657,341 -1.15(-3.04%)
Dec 29, 2000 37.36 38.21 37.36 37.84 1,602,591 +0.15(+0.39%)
Dec 28, 2000 37.84 38.03 37.25 37.69 1,903,128 -0.37(-0.97%)
Dec 27, 2000 36.88 38.06 36.80 38.06 1,411,216 +2.11(+5.88%)
Dec 22, 2000 35.02 35.95 34.47 35.95 2,843,827 +0.85(+2.43%)
Dec 21, 2000 32.87 35.13 32.72 35.10 4,046,823 +1.37(+4.07%)
Dec 20, 2000 32.80 34.65 32.76 33.72 3,043,793 +0.48(+1.45%)
Dec 19, 2000 32.05 33.32 31.57 33.24 2,627,690 +2.04(+6.54%)
Dec 15, 2000 31.02 31.20 30.27 31.20 1,642,179 -0.26(-0.83%)
Dec 14, 2000 32.35 32.39 31.28 31.46 1,179,747 -0.33(-1.05%)
Dec 13, 2000 31.91 32.35 31.46 31.79 1,316,370 -0.59(-1.83%)
Dec 12, 2000 31.31 32.50 30.79 32.39 2,014,315 +2.08(+6.85%)
Dec 08, 2000 30.01 30.90 29.38 30.31 1,907,172 +0.30(+0.99%)
Dec 07, 2000 30.35 31.76 29.61 30.01 4,120,106 -0.37(-1.22%)
Dec 06, 2000 29.72 30.76 29.20 30.39 1,838,607 +0.67(+2.25%)
Dec 05, 2000 29.68 29.75 29.09 29.72 1,115,563 -0.45(-1.48%)
Dec 01, 2000 30.42 30.76 29.01 30.16 1,899,254 -0.11(-0.37%)
Nov 30, 2000 28.57 30.27 28.53 30.27 1,591,808 +1.63(+5.69%)
Nov 29, 2000 28.20 29.16 28.06 28.64 1,512,856 +0.44(+1.57%)
Nov 28, 2000 28.06 28.42 27.91 28.20 867,786 +0.44(+1.59%)
Nov 22, 2000 27.39 27.76 26.91 27.76 1,706,545 +0.52(+1.89%)
Nov 21, 2000 27.83 27.87 26.88 27.25 2,258,759 -1.29(-4.52%)
Nov 17, 2000 28.20 28.64 28.20 28.53 2,018,046 -0.15(-0.51%)
Nov 16, 2000 29.34 29.38 28.28 28.68 3,396,627 -1.44(-4.77%)
Nov 15, 2000 30.30 30.78 29.82 30.12 1,384,691 -0.11(-0.37%)
Nov 14, 2000 30.34 30.56 29.86 30.23 1,486,544 -0.88(-2.84%)
Nov 10, 2000 29.56 31.11 29.56 31.11 2,562,959 +1.55(+5.23%)
Nov 09, 2000 29.75 29.82 28.98 29.56 1,417,453 +0.07(+0.25%)
Nov 08, 2000 29.31 29.53 29.12 29.49 2,281,506 +0.33(+1.14%)
Nov 07, 2000 28.75 29.16 28.72 29.16 1,234,118 +0.52(+1.80%)
Nov 03, 2000 28.53 29.31 28.53 28.64 1,254,319 +0.18(+0.65%)
Nov 02, 2000 28.72 29.12 28.17 28.46 1,500,293 -0.29(-1.02%)
Nov 01, 2000 28.42 28.87 27.72 28.75 1,051,971 +0.22(+0.77%)
Oct 31, 2000 27.61 28.68 27.61 28.53 1,097,635 +1.40(+5.16%)
Oct 27, 2000 26.40 27.28 26.40 27.13 1,312,206 +0.59(+2.22%)
Oct 26, 2000 26.80 26.91 26.14 26.55 1,491,636 -0.48(-1.77%)
Oct 25, 2000 26.69 27.39 26.66 27.02 1,023,791 +0.37(+1.38%)
Oct 24, 2000 26.40 26.77 26.36 26.66 1,257,374 +0.74(+2.84%)
Oct 23, 2000 26.21 26.21 25.77 25.92 1,092,711 -0.29(-1.12%)
Oct 20, 2000 26.14 26.40 26.14 26.21 1,054,517 -0.22(-0.84%)
Oct 19, 2000 25.85 26.77 25.85 26.44 1,127,172 +0.63(+2.43%)
Oct 18, 2000 25.51 26.29 24.52 25.81 1,805,343 -0.04(-0.14%)
Oct 17, 2000 26.99 27.43 25.81 25.85 1,427,977 -1.18(-4.36%)
Oct 16, 2000 26.55 27.13 26.21 27.02 1,702,812 +0.48(+1.80%)
Oct 13, 2000 25.29 26.69 25.26 26.55 1,909,573 +1.47(+5.87%)
Oct 12, 2000 26.44 26.66 25.04 25.07 1,581,266 -1.44(-5.42%)
Oct 11, 2000 27.13 27.32 25.85 26.51 1,558,858 -0.63(-2.31%)
Oct 10, 2000 27.69 27.72 26.95 27.13 3,112,117 -0.63(-2.25%)
Oct 09, 2000 28.46 28.46 27.61 27.76 924,145 -0.55(-1.95%)
Oct 06, 2000 29.23 29.23 28.02 28.31 1,281,139 -0.70(-2.41%)
Oct 05, 2000 29.71 30.67 29.01 29.01 1,503,179 -0.81(-2.72%)
Oct 04, 2000 29.97 30.82 29.56 29.82 1,075,907 -0.22(-0.74%)
Oct 03, 2000 29.56 30.37 29.49 30.04 1,009,193 +0.55(+1.87%)
Oct 02, 2000 29.38 29.68 29.12 29.49 1,674,802 +0.11(+0.38%)
Sep 29, 2000 29.90 30.26 29.27 29.38 1,712,827 -0.55(-1.84%)
Sep 28, 2000 28.83 30.34 28.83 29.93 1,687,873 +1.10(+3.83%)
Sep 27, 2000 28.50 28.87 27.80 28.83 1,718,259 +0.18(+0.64%)
Sep 26, 2000 29.05 29.12 28.50 28.64 1,360,246 -0.52(-1.77%)
Sep 25, 2000 29.12 29.31 28.68 29.16 1,006,477 +0.11(+0.38%)
Sep 22, 2000 29.42 29.45 28.64 29.05 1,949,805 -0.37(-1.25%)
Sep 21, 2000 29.42 29.42 28.53 29.42 1,617,933 +0.15(+0.50%)
Sep 20, 2000 29.82 29.82 28.68 29.27 949,948 -0.41(-1.36%)
Sep 19, 2000 29.20 29.86 29.01 29.68 1,021,754 +0.44(+1.51%)
Sep 18, 2000 30.19 30.19 29.16 29.23 1,050,613 -0.55(-1.85%)
Sep 15, 2000 30.34 30.60 29.75 29.79 1,695,682 -0.92(-3.00%)
Sep 14, 2000 31.15 31.18 30.63 30.71 1,237,682 -0.44(-1.42%)
Sep 13, 2000 31.26 31.63 31.07 31.15 828,743 +0.07(+0.24%)
Sep 12, 2000 31.48 31.52 30.74 31.07 1,278,933 -0.44(-1.40%)
Sep 11, 2000 31.30 31.92 31.30 31.52 1,291,325 -0.07(-0.23%)
Sep 08, 2000 30.60 31.59 30.52 31.59 1,331,218 +0.85(+2.75%)
Sep 07, 2000 30.30 30.74 30.26 30.74 1,904,820 +0.44(+1.46%)
Sep 06, 2000 29.34 30.45 29.34 30.30 2,228,882 +1.25(+4.31%)
Sep 05, 2000 28.90 29.45 28.57 29.05 1,090,844 -0.05(-0.16%)
Aug 31, 2000 28.87 29.93 28.87 29.10 1,668,521 -0.10(-0.35%)
Aug 30, 2000 28.94 29.71 28.94 29.20 598,555 +0.14(+0.50%)
Aug 29, 2000 29.34 29.38 28.83 29.05 473,235 -0.44(-1.49%)
Aug 28, 2000 29.23 29.89 29.23 29.49 729,094 +0.18(+0.62%)
Aug 25, 2000 29.45 29.49 29.16 29.31 573,800 -0.04(-0.12%)
Aug 24, 2000 29.31 29.60 29.09 29.34 700,532 -0.26(-0.86%)
Aug 23, 2000 29.89 30.00 29.31 29.60 780,060 -0.44(-1.46%)
Aug 22, 2000 29.20 30.08 29.20 30.04 1,465,714 +0.51(+1.73%)
Aug 21, 2000 29.53 29.64 29.23 29.53 966,994 +0.15(+0.50%)
Aug 18, 2000 29.86 29.93 29.34 29.38 1,182,320 -0.62(-2.07%)
Aug 17, 2000 30.70 30.70 29.86 30.00 1,177,018 -0.69(-2.26%)
Aug 16, 2000 31.03 31.06 30.59 30.70 2,077,653 -0.29(-0.94%)
Aug 15, 2000 31.14 31.14 30.59 30.99 1,302,040 -0.29(-0.93%)
Aug 14, 2000 31.03 31.28 30.55 31.28 695,231 +0.11(+0.35%)
Aug 11, 2000 30.99 31.35 30.99 31.17 886,612 -0.04(-0.12%)
Aug 10, 2000 31.17 31.57 30.81 31.21 922,185 +0.04(+0.12%)
Aug 09, 2000 31.03 31.17 30.22 31.17 866,772 +0.04(+0.12%)
Aug 08, 2000 30.44 31.21 30.18 31.14 1,431,337 +0.62(+2.04%)
Aug 07, 2000 30.51 30.55 29.45 30.51 1,744,661 +0.00(+0.00%)
Aug 04, 2000 29.60 30.62 29.60 30.51 976,059 +1.21(+4.11%)
Aug 03, 2000 28.28 29.42 28.21 29.31 984,439 +1.02(+3.62%)
Aug 02, 2000 28.54 28.69 28.14 28.28 1,091,674 -0.11(-0.39%)
Aug 01, 2000 28.03 28.50 28.03 28.39 1,354,716 +0.40(+1.44%)
Jul 31, 2000 28.36 28.69 27.85 27.99 1,297,935 -0.26(-0.91%)
Jul 28, 2000 28.39 28.72 28.14 28.25 2,226,107 -0.15(-0.51%)
Jul 27, 2000 28.25 28.91 28.25 28.39 1,776,301 +0.07(+0.26%)
Jul 26, 2000 28.83 28.91 28.10 28.32 2,280,836 -0.58(-2.02%)
Jul 25, 2000 28.69 28.94 28.58 28.91 1,154,442 +0.18(+0.64%)
Jul 24, 2000 28.39 29.16 28.03 28.72 1,063,283 +0.48(+1.68%)
Jul 21, 2000 28.36 28.69 28.21 28.25 2,205,241 -0.15(-0.51%)
Jul 20, 2000 27.41 28.47 27.41 28.39 1,691,300 +1.10(+4.02%)
Jul 19, 2000 27.41 27.66 27.19 27.30 1,080,387 +0.11(+0.40%)
Jul 18, 2000 27.41 27.48 26.90 27.19 1,342,060 -0.15(-0.53%)
Jul 17, 2000 27.88 27.88 26.75 27.33 3,038,834 -0.62(-2.22%)
Jul 14, 2000 27.77 28.43 27.77 27.96 1,388,409 +0.11(+0.39%)
Jul 13, 2000 28.21 28.28 27.41 27.85 1,256,375 -0.66(-2.31%)
Jul 12, 2000 28.14 28.91 28.10 28.50 1,428,943 +0.40(+1.43%)
Jul 11, 2000 28.28 28.50 27.99 28.10 897,214 -0.15(-0.52%)
Jul 10, 2000 28.80 28.94 28.25 28.25 694,888 -0.55(-1.90%)
Jul 07, 2000 28.58 28.87 28.28 28.80 1,301,697 +0.77(+2.74%)
Jul 06, 2000 28.21 28.36 27.26 28.03 1,084,149 -0.18(-0.65%)
Jul 05, 2000 27.99 28.87 27.96 28.21 1,267,491 +1.50(+5.61%)
Jun 30, 2000 28.18 28.18 26.35 26.71 2,793,750 -1.53(-5.43%)
Jun 29, 2000 28.58 28.65 28.03 28.25 1,361,728 -0.72(-2.49%)
Jun 28, 2000 29.09 29.82 28.80 28.97 1,652,134 +0.03(+0.09%)
Jun 27, 2000 29.09 29.31 28.80 28.94 976,230 +0.07(+0.25%)
Jun 26, 2000 28.76 29.45 28.65 28.87 1,130,669 +0.15(+0.51%)
Jun 23, 2000 29.23 29.64 28.65 28.72 1,005,305 -0.44(-1.50%)
Jun 22, 2000 28.32 29.16 28.18 29.16 1,262,702 +0.99(+3.50%)
Jun 21, 2000 29.09 29.09 28.03 28.18 1,067,046 -0.66(-2.28%)
Jun 20, 2000 30.18 30.22 28.69 28.83 1,150,679 -0.66(-2.23%)
Jun 19, 2000 28.80 30.11 28.76 29.49 2,299,649 +0.66(+2.28%)
Jun 16, 2000 30.40 30.66 28.10 28.83 5,343,957 -2.67(-8.47%)
Jun 15, 2000 30.40 31.65 29.56 31.50 4,400,222 -2.52(-7.41%)
Jun 14, 2000 34.39 34.75 33.95 34.02 1,692,668 -0.51(-1.48%)
Jun 13, 2000 34.79 34.86 34.28 34.53 966,652 -0.31(-0.89%)
Jun 12, 2000 34.72 35.15 34.68 34.84 550,369 +0.20(+0.58%)
Jun 09, 2000 35.89 36.25 34.39 34.64 1,211,566 -1.17(-3.27%)
Jun 08, 2000 36.40 36.43 35.45 35.81 873,784 -0.66(-1.80%)
Jun 07, 2000 35.48 36.69 35.48 36.47 825,896 +1.02(+2.89%)
Jun 06, 2000 36.40 36.40 34.64 35.45 1,467,938 -1.53(-4.15%)
Jun 05, 2000 38.22 38.22 36.43 36.98 1,381,396 -1.35(-3.53%)
Jun 02, 2000 36.84 38.59 36.80 38.33 2,585,950 +2.30(+6.39%)
Jun 01, 2000 34.57 36.51 34.57 36.03 2,171,548 +1.10(+3.14%)
May 31, 2000 34.86 35.19 34.31 34.94 767,404 -0.04(-0.10%)
May 30, 2000 34.50 35.23 34.42 34.97 2,040,198 +1.45(+4.34%)
May 25, 2000 34.10 34.43 33.12 33.52 1,446,757 -0.58(-1.70%)
May 24, 2000 33.34 34.68 33.34 34.10 1,297,538 +1.20(+3.64%)
May 23, 2000 32.25 33.45 32.25 32.90 962,094 +0.58(+1.80%)
May 22, 2000 31.23 32.32 31.23 32.32 880,170 +1.20(+3.85%)
May 19, 2000 31.88 31.88 30.79 31.12 876,211 -0.47(-1.49%)
May 18, 2000 30.94 32.07 30.94 31.59 914,420 +0.54(+1.75%)
May 17, 2000 30.87 31.30 30.25 31.05 698,077 -0.22(-0.70%)
May 16, 2000 31.74 32.25 31.19 31.27 1,166,218 -0.58(-1.82%)
May 15, 2000 31.88 32.14 31.56 31.85 1,211,311 +0.80(+2.57%)
May 12, 2000 30.69 31.59 30.32 31.05 933,180 +0.94(+3.14%)
May 11, 2000 29.85 30.98 29.85 30.10 763,479 +0.80(+2.73%)
May 10, 2000 29.92 30.32 29.20 29.31 1,118,715 -0.87(-2.89%)
May 09, 2000 29.60 30.61 29.60 30.18 1,111,142 +0.51(+1.71%)
May 08, 2000 28.54 30.14 28.54 29.67 673,982 +1.02(+3.55%)
May 05, 2000 28.51 29.20 28.29 28.65 638,012 -0.07(-0.25%)
May 04, 2000 29.41 29.41 28.47 28.72 621,317 -0.54(-1.86%)
May 03, 2000 30.00 30.76 29.16 29.27 1,098,406 -0.94(-3.13%)
May 02, 2000 29.92 30.54 29.70 30.21 752,293 +0.29(+0.97%)
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.