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 28, 2003 34.14 34.14 33.64 33.94 1,137,380 -0.20(-0.59%)
Mar 27, 2003 34.40 34.52 34.09 34.14 1,452,958 -0.40(-1.15%)
Mar 26, 2003 34.19 34.74 34.06 34.53 1,313,425 +0.35(+1.01%)
Mar 25, 2003 34.90 34.90 34.19 34.19 1,269,453 -0.57(-1.63%)
Mar 21, 2003 34.65 35.28 33.99 34.75 1,453,593 +0.11(+0.31%)
Mar 20, 2003 34.22 34.65 34.04 34.65 1,759,329 +0.43(+1.25%)
Mar 19, 2003 34.33 34.48 33.94 34.22 1,737,264 -0.11(-0.31%)
Mar 18, 2003 33.75 34.33 33.39 34.33 3,010,369 +0.11(+0.31%)
Mar 14, 2003 33.55 34.22 33.53 34.22 3,204,827 +0.99(+2.98%)
Mar 13, 2003 33.37 33.48 32.84 33.23 2,638,755 -0.12(-0.36%)
Mar 12, 2003 33.72 33.92 33.32 33.35 1,960,296 -0.28(-0.84%)
Mar 11, 2003 34.84 34.84 33.61 33.63 1,897,910 -1.15(-3.31%)
Mar 07, 2003 35.38 35.38 34.61 34.79 1,669,164 -0.60(-1.69%)
Mar 06, 2003 34.88 35.38 34.81 35.38 1,431,528 +0.45(+1.30%)
Mar 05, 2003 35.46 35.46 34.91 34.93 1,365,015 -0.47(-1.33%)
Mar 04, 2003 35.73 36.15 35.34 35.40 1,504,867 -0.03(-0.07%)
Feb 28, 2003 35.15 35.83 34.90 35.43 1,908,228 +0.45(+1.28%)
Feb 27, 2003 35.40 35.40 34.78 34.98 1,606,302 -0.14(-0.39%)
Feb 26, 2003 34.44 35.18 34.35 35.12 1,487,409 +0.37(+1.06%)
Feb 25, 2003 35.28 35.28 34.53 34.75 1,265,138 -0.21(-0.59%)
Feb 21, 2003 35.22 35.31 34.90 34.96 978,378 -0.16(-0.46%)
Feb 20, 2003 35.14 35.20 34.82 35.12 1,292,502 -0.01(-0.04%)
Feb 19, 2003 34.91 35.43 34.86 35.13 1,314,265 +1.06(+3.10%)
Feb 14, 2003 33.75 34.20 33.54 34.08 1,316,666 +0.34(+1.00%)
Feb 13, 2003 33.93 34.21 33.63 33.74 814,515 -0.18(-0.53%)
Feb 12, 2003 34.54 34.66 33.73 33.92 1,479,408 -0.59(-1.70%)
Feb 11, 2003 34.45 34.61 34.06 34.51 1,359,872 -0.01(-0.02%)
Feb 07, 2003 34.86 35.04 34.41 34.51 1,492,370 -0.35(-1.00%)
Feb 06, 2003 34.93 35.69 34.69 34.86 2,123,819 -0.06(-0.16%)
Feb 05, 2003 35.50 35.50 34.63 34.92 1,608,707 -0.57(-1.62%)
Feb 04, 2003 35.46 35.67 35.24 35.49 1,252,817 +0.79(+2.27%)
Jan 31, 2003 35.03 35.29 34.71 34.71 1,384,995 -0.46(-1.30%)
Jan 30, 2003 34.68 35.39 34.38 35.16 1,284,980 +0.13(+0.37%)
Jan 29, 2003 35.17 35.22 34.72 35.03 1,251,376 +0.06(+0.18%)
Jan 28, 2003 34.93 35.71 34.68 34.97 1,192,168 -1.06(-2.93%)
Jan 24, 2003 36.33 36.36 35.84 36.03 1,722,163 +0.15(+0.42%)
Jan 23, 2003 36.33 36.42 35.88 35.88 2,127,180 -0.45(-1.24%)
Jan 22, 2003 36.78 36.96 36.33 36.33 1,779,291 +0.26(+0.73%)
Jan 17, 2003 36.32 36.65 36.02 36.06 1,570,782 -0.26(-0.71%)
Jan 16, 2003 36.68 36.69 36.18 36.32 1,574,942 -0.44(-1.21%)
Jan 15, 2003 36.40 36.79 36.13 36.76 1,128,798 +0.39(+1.08%)
Jan 14, 2003 36.76 36.93 36.26 36.37 1,606,307 -0.58(-1.57%)
Jan 10, 2003 36.71 37.09 36.63 36.95 1,465,006 +0.52(+1.44%)
Jan 09, 2003 36.91 36.91 35.91 36.43 3,992,563 -0.47(-1.29%)
Jan 08, 2003 37.40 37.40 36.78 36.90 2,631,891 -0.50(-1.34%)
Jan 07, 2003 36.39 37.46 36.39 37.40 1,628,069 +0.72(+1.96%)
Jan 03, 2003 35.93 36.68 35.59 36.68 1,323,226 +1.11(+3.13%)
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.