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 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%)
Sep 01, 1999 36.91 37.34 36.91 37.34 671,376 +0.43(+1.17%)
Aug 31, 1999 36.87 37.59 36.80 36.91 1,097,063 +0.14(+0.39%)
Aug 30, 1999 38.45 38.56 36.69 36.77 712,672 -1.56(-4.07%)
Aug 27, 1999 38.00 38.90 38.00 38.32 1,032,322 +0.36(+0.94%)
Aug 26, 1999 38.61 38.93 37.90 37.97 899,735 -0.71(-1.85%)
Aug 25, 1999 38.75 38.75 37.36 38.68 1,140,038 -0.29(-0.73%)
Aug 24, 1999 38.72 39.47 38.47 38.97 1,002,021 +0.21(+0.55%)
Aug 23, 1999 37.75 38.75 37.72 38.75 613,017 +0.86(+2.26%)
Aug 20, 1999 37.22 37.93 37.04 37.90 893,604 +0.68(+1.82%)
Aug 19, 1999 37.50 37.50 36.97 37.22 507,929 -0.29(-0.76%)
Aug 18, 1999 37.79 37.86 37.04 37.50 474,300 -0.43(-1.13%)
Aug 17, 1999 37.36 37.93 37.18 37.93 688,681 +1.07(+2.90%)
Aug 16, 1999 37.29 37.29 36.54 36.86 503,900 -0.39(-1.05%)
Aug 13, 1999 36.29 37.36 36.18 37.25 749,983 +1.32(+3.67%)
Aug 12, 1999 36.26 36.43 35.90 35.93 362,905 -0.32(-0.89%)
Aug 11, 1999 36.04 36.36 35.72 36.26 605,136 +0.36(+0.99%)
Aug 10, 1999 36.72 36.90 35.76 35.90 958,584 -0.68(-1.85%)
Aug 09, 1999 35.83 37.18 35.76 36.58 991,863 +0.89(+2.50%)
Aug 06, 1999 36.29 36.29 35.15 35.68 660,658 -0.64(-1.77%)
Aug 05, 1999 36.61 36.72 35.97 36.33 451,530 -0.21(-0.59%)
Aug 04, 1999 37.18 37.43 36.54 36.54 539,279 -0.64(-1.73%)
Aug 03, 1999 37.00 37.36 36.72 37.18 436,643 +0.14(+0.39%)
Aug 02, 1999 37.18 37.68 36.79 37.04 558,196 +0.21(+0.58%)
Jul 30, 1999 37.25 37.40 36.40 36.83 534,200 -0.39(-1.05%)
Jul 29, 1999 37.33 37.54 36.97 37.22 518,087 -0.54(-1.42%)
Jul 28, 1999 38.61 38.61 37.75 37.75 513,358 -0.36(-0.94%)
Jul 27, 1999 37.83 38.18 37.83 38.11 523,692 +0.14(+0.38%)
Jul 26, 1999 37.40 38.47 37.36 37.97 519,137 +0.21(+0.57%)
Jul 23, 1999 38.43 38.54 37.33 37.75 497,770 -0.71(-1.86%)
Jul 22, 1999 38.40 38.79 37.83 38.47 579,388 +0.14(+0.37%)
Jul 21, 1999 38.86 39.00 38.04 38.32 339,612 -0.50(-1.29%)
Jul 20, 1999 39.75 39.79 38.68 38.82 567,478 -1.14(-2.86%)
Jul 19, 1999 39.75 40.04 39.54 39.97 517,737 +0.00(+0.00%)
Jul 16, 1999 39.57 39.97 39.47 39.97 589,722 +0.54(+1.36%)
Jul 15, 1999 39.40 39.47 39.07 39.43 789,041 +0.39(+1.01%)
Jul 14, 1999 39.54 39.61 38.47 39.04 548,388 -0.32(-0.82%)
Jul 13, 1999 39.54 39.54 38.90 39.36 532,449 -0.18(-0.45%)
Jul 12, 1999 40.39 40.39 39.32 39.54 402,664 -0.86(-2.12%)
Jul 09, 1999 40.07 40.39 39.97 40.39 503,725 +0.32(+0.80%)
Jul 08, 1999 40.14 40.47 39.86 40.07 772,402 -0.18(-0.44%)
Jul 07, 1999 39.97 40.39 39.86 40.25 534,025 +0.29(+0.71%)
Jul 06, 1999 39.89 40.22 39.50 39.97 518,612 +0.07(+0.18%)
Jul 01, 1999 39.40 39.93 38.90 39.89 663,284 +0.25(+0.63%)
Jun 30, 1999 38.90 39.86 38.11 39.65 1,023,740 +0.50(+1.28%)
Jun 29, 1999 38.86 39.25 38.50 39.15 559,948 +0.39(+1.01%)
Jun 28, 1999 38.36 39.18 38.36 38.75 617,046 +0.54(+1.40%)
Jun 25, 1999 37.75 38.43 37.75 38.22 482,181 +0.61(+1.61%)
Jun 24, 1999 38.25 38.25 37.29 37.61 628,080 -1.00(-2.59%)
Jun 23, 1999 39.04 39.04 37.79 38.61 610,215 -0.50(-1.28%)
Jun 22, 1999 39.25 39.40 38.68 39.11 713,027 -0.18(-0.45%)
Jun 21, 1999 38.50 39.29 38.32 39.29 635,612 +0.64(+1.66%)
Jun 18, 1999 38.32 38.72 38.15 38.65 962,437 +0.32(+0.84%)
Jun 17, 1999 37.54 38.36 37.54 38.32 499,347 +0.75(+1.99%)
Jun 16, 1999 37.25 37.79 37.18 37.58 721,959 +0.75(+2.03%)
Jun 15, 1999 36.83 37.36 36.61 36.83 690,782 +0.25(+0.68%)
Jun 14, 1999 36.65 36.83 36.33 36.58 684,653 -0.04(-0.10%)
Jun 11, 1999 36.90 37.11 36.33 36.61 706,371 -0.32(-0.87%)
Jun 10, 1999 37.58 37.58 36.54 36.93 517,386 -0.68(-1.80%)
Jun 09, 1999 38.07 38.54 37.50 37.61 631,407 -0.61(-1.59%)
Jun 08, 1999 38.50 38.50 37.90 38.22 520,014 -0.29(-0.74%)
Jun 07, 1999 37.90 38.97 37.86 38.50 600,407 +0.18(+0.47%)
Jun 04, 1999 38.32 38.50 37.75 38.32 456,435 -0.11(-0.28%)
Jun 03, 1999 38.11 38.54 38.07 38.43 535,602 +0.36(+0.94%)
Jun 02, 1999 38.04 38.29 37.58 38.07 513,008 +0.18(+0.47%)
Jun 01, 1999 38.40 38.40 37.47 37.90 612,492 +0.07(+0.19%)
May 27, 1999 38.25 38.25 37.68 37.83 1,135,659 -0.77(-1.99%)
May 26, 1999 37.49 38.70 37.14 38.59 906,263 +1.24(+3.33%)
May 25, 1999 37.81 38.27 37.35 37.35 908,024 -0.53(-1.41%)
May 24, 1999 37.85 38.27 37.35 37.88 583,226 -0.11(-0.28%)
May 21, 1999 37.92 37.99 37.06 37.99 875,456 -0.21(-0.56%)
May 20, 1999 38.45 38.49 37.92 38.20 776,168 -0.07(-0.19%)
May 19, 1999 38.17 38.38 37.78 38.27 654,524 +0.11(+0.28%)
May 18, 1999 38.34 38.66 37.53 38.17 825,812 -0.46(-1.19%)
May 17, 1999 38.63 38.84 38.27 38.63 572,135 -0.21(-0.55%)
May 14, 1999 40.22 40.22 38.73 38.84 639,912 -1.53(-3.78%)
May 13, 1999 39.66 40.47 39.51 40.37 1,080,369 +0.71(+1.79%)
May 12, 1999 39.51 39.80 38.95 39.66 731,101 +0.00(+0.00%)
May 11, 1999 39.66 39.98 39.27 39.66 591,852 -0.14(-0.36%)
May 10, 1999 40.19 40.30 39.66 39.80 382,010 -0.53(-1.32%)
May 07, 1999 40.19 40.54 39.76 40.33 472,320 +0.00(+0.00%)
May 06, 1999 40.19 40.33 39.55 40.33 652,587 -0.25(-0.61%)
May 05, 1999 40.40 40.58 40.05 40.58 626,708 +0.71(+1.78%)
May 04, 1999 41.25 41.25 39.83 39.87 639,384 -1.38(-3.36%)
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.