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 (%)
Jun 30, 2004 42.18 42.46 41.96 42.44 1,176,004 +0.23(+0.54%)
Jun 29, 2004 41.99 42.31 41.79 42.21 1,017,193 +0.19(+0.45%)
Jun 28, 2004 42.31 42.44 41.89 42.02 1,305,106 -0.11(-0.26%)
Jun 25, 2004 42.27 42.38 41.92 42.13 986,256 -0.17(-0.40%)
Jun 24, 2004 42.44 42.59 42.20 42.30 924,845 -0.16(-0.38%)
Jun 23, 2004 42.38 42.52 41.93 42.46 910,449 +0.02(+0.05%)
Jun 22, 2004 42.12 42.52 41.59 42.44 1,377,697 +0.23(+0.54%)
Jun 21, 2004 42.03 42.48 41.84 42.21 1,362,689 +0.23(+0.56%)
Jun 18, 2004 41.86 42.29 41.67 41.98 1,046,443 +0.12(+0.28%)
Jun 17, 2004 41.82 41.87 41.53 41.86 763,736 +0.04(+0.09%)
Jun 16, 2004 42.41 42.41 41.76 41.82 1,331,294 -0.45(-1.07%)
Jun 15, 2004 42.18 42.36 42.06 42.27 1,421,190 +0.35(+0.83%)
Jun 14, 2004 42.70 42.70 41.91 41.93 1,047,362 -0.45(-1.06%)
Jun 09, 2004 42.91 42.95 42.25 42.38 843,065 -0.52(-1.22%)
Jun 08, 2004 42.89 42.97 42.65 42.90 1,306,177 +0.01(+0.03%)
Jun 07, 2004 42.76 42.89 42.47 42.89 1,711,095 +0.22(+0.52%)
Jun 04, 2004 42.52 42.77 42.44 42.67 1,490,259 +0.23(+0.54%)
Jun 03, 2004 42.28 42.53 42.08 42.44 1,852,755 +0.16(+0.37%)
Jun 02, 2004 42.54 42.61 41.98 42.28 1,743,409 -0.14(-0.34%)
Jun 01, 2004 42.50 42.50 42.26 42.42 1,414,146 -0.02(-0.05%)
May 27, 2004 42.38 42.50 42.03 42.44 1,979,713 +0.29(+0.70%)
May 26, 2004 41.81 42.71 41.73 42.15 3,837,980 +0.32(+0.76%)
May 25, 2004 40.95 41.93 40.85 41.83 2,568,541 +0.79(+1.93%)
May 24, 2004 40.92 41.14 40.76 41.04 1,707,473 +0.49(+1.21%)
May 21, 2004 40.06 40.55 39.91 40.55 1,899,473 +0.49(+1.23%)
May 20, 2004 40.17 40.35 40.05 40.05 1,451,576 -0.12(-0.29%)
May 19, 2004 40.24 40.46 40.09 40.17 2,381,171 +0.11(+0.27%)
May 18, 2004 40.38 40.65 40.06 40.06 2,639,229 -0.23(-0.58%)
May 17, 2004 40.46 40.77 40.10 40.29 1,911,203 -0.46(-1.13%)
May 14, 2004 40.88 40.99 40.49 40.75 1,899,936 -0.10(-0.25%)
May 13, 2004 40.95 41.50 40.54 40.86 3,461,403 -0.09(-0.22%)
May 12, 2004 40.69 40.98 40.33 40.95 4,383,745 +0.05(+0.13%)
May 11, 2004 40.40 40.95 40.27 40.90 7,440,775 +0.86(+2.14%)
May 10, 2004 41.46 41.47 39.70 40.04 14,716,253 -3.29(-7.60%)
May 07, 2004 44.51 44.51 43.24 43.33 3,326,046 -1.48(-3.30%)
May 06, 2004 45.09 45.12 44.53 44.81 1,038,097 -0.35(-0.77%)
May 05, 2004 45.35 45.52 45.01 45.16 1,466,084 +0.36(+0.80%)
May 04, 2004 44.45 45.09 44.36 44.80 1,319,769 +0.31(+0.70%)
May 03, 2004 44.11 44.49 43.99 44.49 1,123,755 +0.40(+0.91%)
Apr 30, 2004 44.13 44.23 43.94 44.09 1,230,713 +0.03(+0.07%)
Apr 29, 2004 44.22 44.86 43.92 44.06 1,440,772 -0.16(-0.37%)
Apr 28, 2004 44.78 44.78 44.15 44.22 952,900 -0.57(-1.27%)
Apr 27, 2004 45.17 45.68 44.67 44.79 1,650,366 -0.38(-0.85%)
Apr 26, 2004 45.16 45.49 45.05 45.17 813,838 -0.03(-0.06%)
Apr 23, 2004 45.03 45.29 44.82 45.20 1,123,601 +0.17(+0.37%)
Apr 22, 2004 44.34 45.22 44.30 45.03 1,474,727 +0.67(+1.52%)
Apr 21, 2004 44.07 44.57 43.99 44.36 1,131,318 +0.26(+0.59%)
Apr 20, 2004 44.58 44.97 44.10 44.10 1,346,315 -0.36(-0.82%)
Apr 19, 2004 44.89 44.89 44.38 44.46 1,499,422 -0.45(-1.00%)
Apr 16, 2004 45.04 45.26 44.74 44.91 1,794,830 +0.32(+0.71%)
Apr 15, 2004 44.71 44.93 44.12 44.59 3,020,914 -0.08(-0.19%)
Apr 14, 2004 44.99 45.01 44.32 44.67 2,987,731 -0.32(-0.72%)
Apr 13, 2004 45.42 45.42 44.82 45.00 2,500,014 -0.31(-0.69%)
Apr 12, 2004 45.19 45.39 45.14 45.31 1,242,907 -0.14(-0.31%)
Apr 08, 2004 45.51 46.07 45.21 45.45 2,531,036 +0.19(+0.43%)
Apr 07, 2004 45.01 45.27 44.84 45.26 1,139,807 +0.23(+0.50%)
Apr 06, 2004 44.97 45.15 44.95 45.03 1,076,527 -0.04(-0.09%)
Apr 05, 2004 45.09 45.10 44.71 45.07 2,225,132 -0.30(-0.66%)
Apr 02, 2004 45.19 45.48 45.19 45.37 924,501 +0.20(+0.44%)
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.