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 (%)
Oct 31, 2007 53.12 53.39 51.77 52.52 3,092,125 -0.14(-0.27%)
Oct 30, 2007 52.50 52.97 51.91 52.67 2,329,944 +0.27(+0.51%)
Oct 29, 2007 53.25 53.25 51.98 52.40 1,839,655 -0.85(-1.60%)
Oct 26, 2007 52.78 53.31 51.44 53.25 3,226,205 +1.23(+2.36%)
Oct 25, 2007 51.84 53.21 51.33 52.02 3,275,966 +0.33(+0.63%)
Oct 24, 2007 51.56 52.08 50.20 51.70 4,133,385 -0.23(-0.45%)
Oct 23, 2007 51.98 52.02 50.88 51.93 2,709,791 +0.63(+1.23%)
Oct 22, 2007 51.29 52.26 50.58 51.30 5,355,031 -0.59(-1.14%)
Oct 19, 2007 53.06 53.46 51.76 51.89 4,450,338 -1.23(-2.32%)
Oct 18, 2007 51.78 54.63 50.71 53.12 7,365,534 +1.22(+2.34%)
Oct 17, 2007 52.98 52.98 51.37 51.91 4,668,322 -0.13(-0.25%)
Oct 16, 2007 53.68 53.68 51.94 52.04 4,707,302 -1.90(-3.53%)
Oct 15, 2007 54.41 54.51 53.43 53.94 3,137,463 -0.28(-0.52%)
Oct 12, 2007 55.13 55.17 54.15 54.22 2,173,057 -0.98(-1.77%)
Oct 11, 2007 55.45 55.54 54.66 55.20 2,780,977 +0.14(+0.26%)
Oct 10, 2007 55.84 55.86 54.97 55.05 2,009,120 -0.87(-1.55%)
Oct 09, 2007 56.13 56.41 55.29 55.92 1,982,305 -0.09(-0.17%)
Oct 08, 2007 56.32 56.42 55.89 56.02 1,107,469 -0.27(-0.48%)
Oct 05, 2007 56.32 56.68 56.15 56.28 1,607,850 +0.39(+0.70%)
Oct 04, 2007 56.52 56.81 55.74 55.89 2,105,602 -0.29(-0.52%)
Oct 03, 2007 55.85 56.98 55.85 56.18 1,725,204 -0.08(-0.14%)
Oct 02, 2007 55.68 56.41 55.39 56.26 2,404,448 +0.69(+1.24%)
Oct 01, 2007 54.77 55.92 54.35 55.58 3,173,126 +0.83(+1.52%)
Sep 28, 2007 55.73 55.73 54.56 54.74 2,645,516 -0.88(-1.59%)
Sep 27, 2007 55.28 55.78 54.98 55.63 1,577,440 +0.50(+0.91%)
Sep 26, 2007 55.35 55.40 54.61 55.13 3,223,716 +0.07(+0.13%)
Sep 25, 2007 55.16 55.37 54.81 55.05 3,032,134 -0.47(-0.85%)
Sep 24, 2007 56.10 56.35 55.46 55.52 1,973,320 -0.79(-1.40%)
Sep 21, 2007 57.16 57.23 56.10 56.31 4,217,288 -0.25(-0.45%)
Sep 20, 2007 57.22 57.63 56.57 56.57 2,370,859 -0.92(-1.60%)
Sep 19, 2007 57.70 58.40 57.10 57.49 3,637,843 -0.12(-0.21%)
Sep 18, 2007 55.45 57.61 54.93 57.61 3,910,702 +2.52(+4.58%)
Sep 17, 2007 54.81 55.32 54.38 55.08 2,362,704 +0.05(+0.09%)
Sep 14, 2007 54.09 55.09 53.25 55.03 3,167,044 +0.77(+1.41%)
Sep 13, 2007 54.66 54.91 53.97 54.27 3,088,531 -0.25(-0.45%)
Sep 12, 2007 54.80 55.22 54.19 54.51 2,250,188 -0.64(-1.15%)
Sep 11, 2007 54.91 56.05 54.24 55.15 3,362,634 +0.40(+0.73%)
Sep 10, 2007 55.09 55.27 54.21 54.75 1,923,835 -0.15(-0.28%)
Sep 07, 2007 55.13 55.85 54.84 54.90 2,754,990 -1.11(-1.98%)
Sep 06, 2007 55.97 56.39 54.98 56.01 1,969,035 +0.07(+0.13%)
Sep 05, 2007 56.44 56.57 55.76 55.94 2,117,490 -1.01(-1.77%)
Sep 04, 2007 56.97 57.39 56.46 56.94 2,126,752 -9.20(-13.91%)
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%)
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.