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 (%)
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%)
May 01, 2000 30.43 30.58 29.49 29.92 1,445,208 +0.44(+1.48%)
Apr 28, 2000 31.12 31.16 29.16 29.49 1,491,161 -1.45(-4.69%)
Apr 27, 2000 31.38 31.45 30.36 30.94 669,164 -0.98(-3.07%)
Apr 26, 2000 33.19 33.19 31.88 31.92 771,053 -1.34(-4.04%)
Apr 25, 2000 33.26 33.88 32.72 33.26 908,224 +0.91(+2.81%)
Apr 24, 2000 31.81 33.08 31.56 32.36 758,488 +0.65(+2.06%)
Apr 20, 2000 31.70 31.92 31.30 31.70 761,242 +0.58(+1.87%)
Apr 19, 2000 32.10 32.10 30.39 31.12 834,733 -1.09(-3.38%)
Apr 18, 2000 31.19 32.21 31.19 32.21 744,031 +0.58(+1.84%)
Apr 17, 2000 31.05 32.07 30.79 31.63 1,009,597 +0.98(+3.20%)
Apr 14, 2000 33.55 33.55 30.54 30.65 1,592,190 -3.05(-9.05%)
Apr 13, 2000 34.83 34.83 33.37 33.70 987,223 -1.02(-2.93%)
Apr 12, 2000 33.77 35.66 33.77 34.72 2,299,908 +1.42(+4.25%)
Apr 11, 2000 33.48 33.59 33.19 33.30 1,383,420 -0.04(-0.11%)
Apr 10, 2000 32.94 33.88 32.36 33.34 1,052,452 +0.25(+0.77%)
Apr 07, 2000 33.45 33.81 32.97 33.08 728,541 -0.94(-2.77%)
Apr 06, 2000 34.06 34.43 33.30 34.03 562,972 -0.11(-0.32%)
Apr 05, 2000 34.10 34.83 34.06 34.14 1,029,218 -0.11(-0.32%)
Apr 04, 2000 34.57 35.59 33.34 34.24 1,463,280 -0.62(-1.77%)
Apr 03, 2000 34.28 34.93 34.21 34.86 1,281,360 +1.53(+4.58%)
Mar 31, 2000 34.43 34.43 33.19 33.34 922,165 -0.94(-2.75%)
Mar 30, 2000 35.08 35.12 34.21 34.28 961,750 -0.84(-2.38%)
Mar 29, 2000 34.06 35.73 33.81 35.12 3,181,112 +1.02(+2.98%)
Mar 28, 2000 34.97 35.01 33.70 34.10 3,142,215 -1.16(-3.30%)
Mar 24, 2000 33.84 35.41 33.66 35.26 1,169,487 +1.20(+3.52%)
Mar 23, 2000 33.52 34.21 32.83 34.06 795,665 +0.47(+1.41%)
Mar 22, 2000 32.25 34.17 32.25 33.59 1,252,616 +1.38(+4.28%)
Mar 21, 2000 33.05 33.05 31.67 32.21 1,663,444 -0.87(-2.63%)
Mar 17, 2000 31.08 33.77 30.90 33.08 2,496,457 +2.98(+9.89%)
Mar 16, 2000 27.67 30.10 27.53 30.10 2,007,664 +2.47(+8.94%)
Mar 15, 2000 27.96 28.47 27.63 27.63 742,482 -0.44(-1.55%)
Mar 14, 2000 27.24 28.43 27.20 28.07 1,165,874 +0.11(+0.39%)
Mar 10, 2000 27.74 28.14 27.42 27.96 1,639,692 +0.29(+1.05%)
Mar 09, 2000 27.85 27.93 27.49 27.67 1,142,467 -0.47(-1.68%)
Mar 08, 2000 29.27 29.27 28.11 28.14 986,879 -1.20(-4.08%)
Mar 07, 2000 29.20 29.63 29.01 29.34 803,410 +0.25(+0.87%)
Mar 03, 2000 29.45 29.45 28.76 29.09 888,776 -0.40(-1.35%)
Mar 02, 2000 29.05 29.56 28.69 29.49 1,047,634 -0.04(-0.12%)
Mar 01, 2000 29.56 29.63 28.94 29.52 1,559,317 -0.18(-0.61%)
Feb 29, 2000 29.01 30.14 29.01 29.70 985,330 +1.09(+3.79%)
Feb 25, 2000 29.30 29.30 28.08 28.62 1,211,012 -0.58(-1.98%)
Feb 24, 2000 29.63 29.70 29.12 29.20 954,729 -0.76(-2.53%)
Feb 23, 2000 29.56 30.13 29.41 29.95 1,107,319 -0.36(-1.19%)
Feb 18, 2000 30.78 30.93 30.06 30.31 1,168,008 -0.22(-0.71%)
Feb 17, 2000 31.14 31.61 30.49 30.53 1,009,176 -0.54(-1.74%)
Feb 16, 2000 30.42 31.21 30.17 31.07 831,097 +0.72(+2.38%)
Feb 15, 2000 31.00 31.21 30.17 30.35 1,117,550 -0.36(-1.17%)
Feb 11, 2000 31.25 32.04 30.57 30.71 2,163,314 -0.43(-1.39%)
Feb 10, 2000 32.30 32.30 31.14 31.14 761,737 -1.23(-3.79%)
Feb 09, 2000 31.29 32.55 31.29 32.37 1,063,450 +1.08(+3.46%)
Feb 08, 2000 31.72 31.79 30.78 31.29 1,065,530 -1.23(-3.77%)
Feb 04, 2000 33.27 33.45 32.08 32.51 1,852,238 -0.79(-2.38%)
Feb 03, 2000 33.99 33.99 33.09 33.30 711,278 -0.76(-2.22%)
Feb 02, 2000 34.31 34.39 33.63 34.06 821,039 -0.29(-0.84%)
Feb 01, 2000 33.38 34.49 33.09 34.35 1,736,582 +0.40(+1.17%)
Jan 28, 2000 33.95 34.60 33.67 33.95 1,112,521 +0.36(+1.07%)
Jan 27, 2000 32.76 34.06 32.37 33.59 1,434,695 +0.83(+2.53%)
Jan 26, 2000 32.87 33.02 32.51 32.76 1,364,296 +0.54(+1.68%)
Jan 25, 2000 33.70 33.81 32.01 32.22 1,138,532 -1.55(-4.59%)
Jan 21, 2000 34.85 34.85 33.67 33.77 987,848 -0.94(-2.70%)
Jan 20, 2000 35.58 36.40 34.67 34.71 1,702,076 -0.90(-2.53%)
Jan 19, 2000 36.04 36.19 35.40 35.61 1,310,542 +0.14(+0.41%)
Jan 14, 2000 35.14 35.83 35.03 35.47 1,121,885 +0.79(+2.29%)
Jan 13, 2000 34.17 35.36 34.17 34.67 1,714,213 +0.58(+1.69%)
Jan 12, 2000 34.31 34.31 33.49 34.10 1,913,448 -0.22(-0.63%)
Jan 11, 2000 36.04 36.04 34.24 34.31 1,094,141 -1.69(-4.70%)
Jan 07, 2000 35.32 36.22 35.18 36.01 2,219,322 +0.47(+1.32%)
Jan 06, 2000 36.01 36.19 35.32 35.54 1,585,725 -0.40(-1.10%)
Jan 05, 2000 35.97 36.48 35.54 35.94 1,364,816 -1.37(-3.67%)
Jan 04, 2000 39.22 39.25 36.62 37.31 1,561,623 -2.41(-6.08%)
Dec 31, 1999 39.76 39.90 39.65 39.72 570,479 -0.18(-0.45%)
Dec 30, 1999 39.97 40.05 39.43 39.90 585,738 -0.07(-0.18%)
Dec 29, 1999 39.94 39.97 39.50 39.97 1,237,888 +0.07(+0.18%)
Dec 28, 1999 40.30 41.09 39.90 39.90 909,992 -0.04(-0.09%)
Dec 23, 1999 40.44 40.55 39.94 39.94 839,593 -0.54(-1.34%)
Dec 22, 1999 40.08 40.95 39.83 40.48 2,403,298 +0.36(+0.90%)
Dec 21, 1999 39.76 40.41 39.76 40.12 1,309,502 +1.01(+2.58%)
Dec 17, 1999 39.07 39.36 38.78 39.11 2,538,721 +0.00(+0.00%)
Dec 16, 1999 39.50 39.50 39.00 39.11 1,090,673 -0.40(-1.00%)
Dec 15, 1999 39.86 40.12 39.36 39.50 2,360,122 -0.78(-1.95%)
Dec 14, 1999 40.23 40.80 39.86 40.29 3,074,175 +0.89(+2.26%)
Dec 10, 1999 39.00 39.50 38.89 39.40 1,967,548 +0.11(+0.28%)
Dec 09, 1999 39.61 39.76 39.29 39.29 3,579,977 -0.25(-0.64%)
Dec 08, 1999 40.23 40.30 39.43 39.54 2,287,814 -0.68(-1.70%)
Dec 07, 1999 41.27 41.27 40.08 40.23 3,625,928 -0.24(-0.60%)
Dec 03, 1999 40.55 40.98 40.12 40.47 1,621,098 -0.15(-0.38%)
Dec 02, 1999 40.23 40.62 40.12 40.62 1,020,274 +0.32(+0.81%)
Dec 01, 1999 39.97 41.13 39.97 40.30 1,351,117 +0.32(+0.81%)
Nov 30, 1999 40.37 40.51 39.97 39.97 1,402,096 -0.63(-1.55%)
Nov 24, 1999 41.11 41.11 40.57 40.60 2,665,120 -0.36(-0.88%)
Nov 23, 1999 41.18 41.25 40.93 40.96 1,622,421 -0.65(-1.55%)
Nov 19, 1999 41.61 41.89 41.39 41.61 739,333 +0.07(+0.17%)
Nov 18, 1999 42.40 42.40 41.54 41.54 898,421 -0.97(-2.28%)
Nov 17, 1999 42.32 42.79 42.18 42.50 1,021,615 +0.29(+0.68%)
Nov 16, 1999 42.32 42.58 42.11 42.22 858,692 +1.11(+2.71%)
Nov 12, 1999 41.28 41.43 41.07 41.11 760,068 -0.22(-0.52%)
Nov 11, 1999 41.68 41.93 41.28 41.32 640,011 -0.61(-1.45%)
Nov 10, 1999 42.97 42.97 41.75 41.93 716,157 -1.04(-2.42%)
Nov 09, 1999 43.26 43.26 42.79 42.97 734,105 +0.18(+0.42%)
Nov 05, 1999 42.61 43.02 42.58 42.79 1,039,387 +0.32(+0.76%)
Nov 04, 1999 42.97 42.97 42.36 42.47 1,254,757 -0.47(-1.09%)
Nov 03, 1999 42.04 43.08 42.00 42.93 1,355,298 +0.82(+1.96%)
Nov 02, 1999 42.43 42.43 41.75 42.11 739,856 +0.11(+0.26%)
Oct 29, 1999 42.93 43.01 41.82 42.00 1,682,013 -1.11(-2.58%)
Oct 28, 1999 41.46 43.11 41.43 43.11 2,815,496 +2.51(+6.18%)
Oct 27, 1999 39.71 40.85 39.67 40.60 1,243,955 +0.93(+2.35%)
Oct 26, 1999 39.74 40.21 39.60 39.67 661,793 -0.14(-0.36%)
Oct 25, 1999 40.07 40.07 39.28 39.81 820,881 -0.36(-0.89%)
Oct 22, 1999 39.49 40.35 39.42 40.17 1,535,646 +0.82(+2.10%)
Oct 21, 1999 39.02 39.35 38.52 39.35 789,342 +0.04(+0.09%)
Oct 20, 1999 39.02 39.31 38.81 39.31 1,117,276 +0.39(+1.01%)
Oct 19, 1999 39.46 40.03 38.74 38.92 1,379,867 +0.75(+1.97%)
Oct 18, 1999 36.98 38.16 36.98 38.16 1,014,645 +1.33(+3.60%)
Oct 15, 1999 38.13 38.13 36.84 36.84 969,688 -1.29(-3.39%)
Oct 14, 1999 38.31 38.63 37.77 38.13 1,027,887 -0.39(-1.02%)
Oct 13, 1999 38.74 39.28 38.42 38.52 728,006 -0.93(-2.36%)
Oct 12, 1999 39.74 39.78 38.81 39.46 1,466,817 -0.61(-1.52%)
Oct 11, 1999 40.17 40.32 39.99 40.07 522,569 -0.65(-1.59%)
Oct 08, 1999 39.78 40.71 39.56 40.71 918,285 +1.00(+2.53%)
Oct 07, 1999 40.14 40.14 39.60 39.71 902,777 -0.29(-0.72%)
Oct 06, 1999 39.35 40.03 39.35 39.99 1,154,914 +0.72(+1.83%)
Oct 05, 1999 39.99 40.07 39.20 39.28 1,760,599 -0.14(-0.36%)
Oct 04, 1999 38.38 39.42 38.38 39.42 690,543 +1.04(+2.71%)
Oct 01, 1999 37.84 38.59 37.63 38.38 1,399,035 +0.65(+1.71%)
Sep 30, 1999 37.55 37.81 37.30 37.73 1,381,959 +0.29(+0.77%)
Sep 29, 1999 37.30 37.91 37.20 37.45 750,311 +0.14(+0.38%)
Sep 28, 1999 36.94 37.45 36.94 37.30 1,256,327 +0.32(+0.87%)
Sep 27, 1999 37.70 37.81 36.98 36.98 951,915 -0.43(-1.15%)
Sep 24, 1999 37.05 37.45 37.05 37.41 956,097 +0.36(+0.97%)
Sep 23, 1999 37.45 37.88 37.05 37.05 822,449 -0.47(-1.24%)
Sep 22, 1999 37.27 37.63 37.09 37.52 986,416 +0.36(+0.97%)
Sep 21, 1999 37.45 37.59 37.05 37.16 696,119 -0.79(-2.08%)
Sep 20, 1999 37.91 38.09 37.88 37.95 810,426 -0.07(-0.19%)
Sep 17, 1999 38.16 38.24 37.70 38.02 865,836 -0.14(-0.38%)
Sep 16, 1999 38.24 38.24 37.66 38.16 1,378,474 +0.43(+1.14%)
Sep 15, 1999 37.66 38.38 37.66 37.73 1,124,769 +0.36(+0.96%)
Sep 14, 1999 37.45 37.52 37.30 37.37 866,708 -0.25(-0.67%)
Sep 13, 1999 37.70 37.81 37.23 37.63 630,601 -0.14(-0.38%)
Sep 10, 1999 38.31 38.34 37.59 37.77 496,780 -0.07(-0.19%)
Sep 09, 1999 37.73 37.88 37.66 37.84 1,083,995 +0.18(+0.48%)
Sep 08, 1999 37.16 37.77 36.73 37.66 1,238,726 +0.14(+0.38%)
Sep 07, 1999 38.63 38.63 37.41 37.52 726,438 +0.14(+0.38%)
Sep 02, 1999 37.30 37.41 36.59 37.37 1,189,764 +0.04(+0.10%)
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.