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 (%)
Mar 31, 2017 51.60 51.82 51.15 51.15 3,539,207 -0.72(-1.39%)
Mar 30, 2017 51.00 52.11 50.86 51.87 3,526,229 +0.97(+1.91%)
Mar 29, 2017 50.94 51.21 50.55 50.90 3,292,709 -0.06(-0.13%)
Mar 28, 2017 50.15 51.30 50.12 50.96 3,345,512 +0.70(+1.40%)
Mar 27, 2017 49.50 50.34 48.75 50.26 3,805,191 -0.43(-0.86%)
Mar 24, 2017 50.99 51.11 50.17 50.70 4,233,053 -0.04(-0.07%)
Mar 23, 2017 50.09 51.38 49.95 50.73 5,237,947 +0.62(+1.24%)
Mar 22, 2017 49.95 50.69 49.33 50.11 7,066,890 -0.20(-0.40%)
Mar 21, 2017 53.41 53.42 50.14 50.32 8,447,207 -2.65(-5.01%)
Mar 20, 2017 53.28 53.71 52.94 52.97 4,323,283 -0.41(-0.76%)
Mar 17, 2017 54.02 54.17 53.29 53.38 9,047,313 -0.60(-1.11%)
Mar 16, 2017 53.77 54.27 53.59 53.98 4,163,224 +0.42(+0.78%)
Mar 15, 2017 54.44 54.70 53.20 53.56 6,088,027 -0.68(-1.24%)
Mar 14, 2017 54.12 54.27 53.66 54.24 3,370,811 -0.11(-0.20%)
Mar 13, 2017 54.57 54.85 54.23 54.35 2,947,456 -0.17(-0.31%)
Mar 10, 2017 55.10 55.22 54.08 54.52 3,429,371 -0.35(-0.64%)
Mar 09, 2017 55.11 55.46 54.68 54.87 2,430,984 -0.06(-0.12%)
Mar 08, 2017 55.82 56.09 54.85 54.93 3,500,292 -0.31(-0.55%)
Mar 07, 2017 55.23 55.42 54.80 55.24 3,181,256 +0.05(+0.08%)
Mar 06, 2017 55.02 55.41 54.53 55.19 3,639,244 -0.35(-0.63%)
Mar 03, 2017 55.22 55.75 55.04 55.54 3,478,987 +0.30(+0.54%)
Mar 02, 2017 56.92 57.00 55.20 55.25 4,091,636 -1.54(-2.70%)
Mar 01, 2017 56.25 57.06 56.24 56.78 4,979,686 +1.76(+3.19%)
Feb 28, 2017 54.80 55.14 54.56 55.02 3,634,130 -0.17(-0.30%)
Feb 27, 2017 54.82 55.28 54.76 55.19 3,533,635 +0.35(+0.64%)
Feb 24, 2017 54.65 54.99 54.44 54.84 3,808,234 -0.23(-0.42%)
Feb 23, 2017 55.16 55.29 54.49 55.07 2,658,010 +0.02(+0.03%)
Feb 22, 2017 54.71 55.51 54.71 55.05 3,415,735 -0.01(-0.02%)
Feb 21, 2017 55.06 55.49 54.66 55.06 3,504,559 +0.18(+0.34%)
Feb 17, 2017 54.88 54.88 54.88 0 -0.24(-0.43%)
Feb 16, 2017 55.14 55.35 54.65 55.12 3,521,434 -0.17(-0.32%)
Feb 15, 2017 55.10 55.54 54.76 55.29 3,487,033 +0.41(+0.76%)
Feb 14, 2017 53.59 54.94 53.39 54.88 4,124,831 +1.34(+2.49%)
Feb 13, 2017 53.41 54.08 53.31 53.54 3,900,492 +0.35(+0.66%)
Feb 10, 2017 53.46 53.61 53.03 53.19 2,866,277 +0.03(+0.05%)
Feb 09, 2017 52.72 53.53 52.44 53.16 3,629,946 +0.74(+1.41%)
Feb 08, 2017 52.56 51.89 52.43 2,856,541 -0.43(-0.82%)
Feb 07, 2017 53.35 53.45 52.75 52.86 2,456,964 -0.29(-0.55%)
Feb 06, 2017 52.88 53.66 52.86 53.15 2,486,378 -0.23(-0.43%)
Feb 03, 2017 53.17 53.50 52.75 53.38 3,307,310 +1.05(+2.01%)
Feb 02, 2017 52.24 52.41 51.82 52.33 3,677,638 -0.29(-0.54%)
Feb 01, 2017 52.91 53.32 52.42 52.62 4,032,571 +0.29(+0.56%)
Jan 31, 2017 52.51 52.97 52.00 52.33 3,583,962 -0.41(-0.79%)
Jan 30, 2017 52.91 52.91 52.14 52.74 2,524,298 -0.44(-0.83%)
Jan 27, 2017 53.54 53.69 53.10 53.18 2,634,883 -0.47(-0.88%)
Jan 26, 2017 53.49 54.08 53.23 53.65 3,521,474 +0.08(+0.15%)
Jan 25, 2017 52.55 53.70 52.53 53.57 6,537,170 +1.56(+2.99%)
Jan 24, 2017 50.94 52.20 50.56 52.01 4,548,668 +1.23(+2.43%)
Jan 23, 2017 50.57 51.07 50.37 50.78 4,030,908 +0.28(+0.55%)
Jan 20, 2017 49.86 50.91 49.60 50.50 6,556,207 +0.92(+1.86%)
Jan 19, 2017 50.18 50.34 49.34 49.58 3,510,340 -0.48(-0.96%)
Jan 18, 2017 49.77 50.09 49.32 50.06 3,561,803 +0.44(+0.89%)
Jan 17, 2017 50.82 51.07 49.56 49.62 3,705,935 -1.92(-3.73%)
Jan 13, 2017 51.54 51.54 51.54 0 +0.44(+0.87%)
Jan 12, 2017 51.39 51.53 50.43 51.10 3,405,365 -0.50(-0.96%)
Jan 11, 2017 51.24 51.60 50.84 51.60 2,900,957 +0.30(+0.59%)
Jan 10, 2017 50.91 51.56 50.80 51.29 3,402,249 +0.42(+0.83%)
Jan 09, 2017 50.82 51.29 50.43 50.87 2,814,558 -0.27(-0.52%)
Jan 06, 2017 50.80 51.29 50.56 51.14 3,232,819 +0.58(+1.15%)
Jan 05, 2017 51.53 51.66 50.26 50.56 3,828,022 -1.14(-2.21%)
Jan 04, 2017 51.23 52.01 51.22 51.70 4,349,301 +0.60(+1.17%)
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.