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, 2017 52.20 52.27 51.51 51.58 2,648,244 -0.37(-0.70%)
Aug 30, 2017 51.70 52.10 51.54 51.94 2,153,596 +0.35(+0.67%)
Aug 29, 2017 51.24 51.75 51.07 51.60 1,850,047 -0.23(-0.45%)
Aug 28, 2017 52.55 52.60 51.62 51.83 2,713,490 -0.59(-1.13%)
Aug 25, 2017 52.51 52.66 52.35 52.42 2,079,797 +0.17(+0.32%)
Aug 24, 2017 52.55 52.18 52.26 2,033,611 -0.09(-0.18%)
Aug 23, 2017 52.03 52.69 52.03 52.35 2,507,746 -0.18(-0.34%)
Aug 22, 2017 52.06 52.57 51.90 52.53 3,130,393 +0.69(+1.33%)
Aug 21, 2017 52.10 52.16 51.63 51.84 2,082,434 -0.33(-0.62%)
Aug 18, 2017 51.95 52.63 51.75 52.16 2,556,537 +0.00(+0.00%)
Aug 17, 2017 53.32 53.52 52.14 52.16 2,930,225 -1.24(-2.31%)
Aug 16, 2017 53.46 53.79 53.22 53.40 3,048,669 +0.10(+0.19%)
Aug 15, 2017 53.91 53.21 53.30 2,267,611 +0.04(+0.07%)
Aug 14, 2017 52.60 53.38 52.60 53.26 2,701,991 +1.23(+2.36%)
Aug 11, 2017 52.58 52.85 51.96 52.03 3,678,510 -0.40(-0.76%)
Aug 10, 2017 53.50 52.42 52.43 4,019,771 -1.10(-2.05%)
Aug 09, 2017 53.51 54.19 53.35 53.53 5,277,189 -0.42(-0.78%)
Aug 08, 2017 53.81 54.83 53.80 53.95 3,187,193 -0.01(-0.02%)
Aug 07, 2017 54.31 54.39 53.94 53.96 2,313,800 -0.36(-0.67%)
Aug 04, 2017 54.35 54.80 54.01 54.32 3,021,756 +0.60(+1.12%)
Aug 03, 2017 53.50 53.86 53.35 53.72 2,440,660 +0.15(+0.28%)
Aug 02, 2017 53.48 53.82 53.30 53.57 1,786,645 -0.05(-0.09%)
Aug 01, 2017 53.54 53.86 53.16 53.61 2,533,946 +0.37(+0.70%)
Jul 31, 2017 52.74 53.74 52.74 53.24 3,675,894 +0.65(+1.24%)
Jul 28, 2017 52.85 52.87 52.24 52.59 3,581,703 -0.10(-0.19%)
Jul 27, 2017 52.74 53.26 52.48 52.69 4,361,275 -0.03(-0.05%)
Jul 26, 2017 53.59 53.83 52.59 52.72 3,884,981 -0.63(-1.18%)
Jul 25, 2017 54.04 54.28 53.33 53.35 5,062,343 +0.34(+0.65%)
Jul 24, 2017 52.14 53.13 52.05 53.01 4,291,822 +0.99(+1.89%)
Jul 21, 2017 51.80 52.82 51.65 52.03 5,136,686 +0.33(+0.63%)
Jul 20, 2017 51.95 52.03 51.22 51.70 5,289,516 -0.23(-0.45%)
Jul 19, 2017 52.24 52.38 51.52 51.93 3,537,205 -0.07(-0.14%)
Jul 18, 2017 52.18 52.42 51.77 52.01 2,931,802 -0.61(-1.17%)
Jul 17, 2017 52.48 52.84 52.22 52.62 2,618,993 +0.02(+0.04%)
Jul 14, 2017 52.69 52.82 52.23 52.60 3,082,124 -0.83(-1.55%)
Jul 13, 2017 53.20 53.47 52.86 53.43 2,591,073 +0.39(+0.74%)
Jul 12, 2017 52.95 53.21 52.63 53.04 2,234,262 -0.10(-0.19%)
Jul 11, 2017 53.59 53.81 53.13 53.14 3,003,238 -0.34(-0.64%)
Jul 10, 2017 53.38 53.75 53.25 53.48 2,658,582 -0.20(-0.38%)
Jul 07, 2017 53.46 53.74 52.94 53.69 3,518,120 +0.38(+0.71%)
Jul 06, 2017 53.70 53.89 53.22 53.31 3,432,979 -0.33(-0.62%)
Jul 05, 2017 53.58 53.84 53.03 53.64 4,020,736 +0.09(+0.17%)
Jul 03, 2017 52.97 53.93 52.95 53.55 2,073,211 +0.84(+1.59%)
Jun 30, 2017 53.02 53.09 52.36 52.71 3,579,798 -0.09(-0.18%)
Jun 29, 2017 53.97 54.13 52.17 52.81 5,798,320 +0.68(+1.30%)
Jun 28, 2017 51.80 52.35 51.70 52.13 3,271,761 +0.82(+1.59%)
Jun 27, 2017 51.24 52.08 51.11 51.31 3,534,149 +0.37(+0.73%)
Jun 26, 2017 50.75 51.34 50.45 50.94 2,849,145 +0.35(+0.70%)
Jun 23, 2017 51.20 51.24 50.35 50.58 4,777,800 -0.28(-0.55%)
Jun 22, 2017 51.27 51.27 50.57 50.86 2,693,792 -0.52(-1.01%)
Jun 21, 2017 51.81 51.90 51.30 51.38 3,066,049 -0.38(-0.74%)
Jun 20, 2017 52.05 52.19 51.71 51.77 2,624,424 -0.58(-1.10%)
Jun 19, 2017 52.59 52.89 52.19 52.34 2,165,886 +0.16(+0.30%)
Jun 16, 2017 52.03 52.33 51.80 52.18 4,998,870 +0.12(+0.23%)
Jun 15, 2017 52.04 52.53 51.62 52.06 2,926,474 -0.38(-0.73%)
Jun 14, 2017 51.70 52.49 51.25 52.44 3,957,988 +0.18(+0.34%)
Jun 13, 2017 52.52 52.62 51.95 52.27 4,087,786 +0.04(+0.07%)
Jun 12, 2017 52.67 53.08 51.83 52.23 3,986,457 -0.33(-0.62%)
Jun 09, 2017 51.72 52.74 51.71 52.55 4,283,066 +1.26(+2.46%)
Jun 08, 2017 51.71 50.05 51.29 4,553,596 +0.98(+1.94%)
Jun 07, 2017 49.90 50.57 49.66 50.32 3,353,606 +0.69(+1.39%)
Jun 06, 2017 49.47 49.89 49.13 49.63 3,301,203 -0.34(-0.69%)
Jun 05, 2017 49.91 50.40 49.74 49.97 3,021,017 +0.26(+0.52%)
Jun 02, 2017 49.73 50.16 49.55 49.71 4,306,429 -0.61(-1.22%)
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.