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 (%)
Dec 31, 2012 27.70 28.41 27.70 28.35 5,612,202 +1.44(+5.35%)
Dec 28, 2012 26.92 27.01 26.38 26.91 3,417,910 -0.01(-0.04%)
Dec 27, 2012 26.99 27.26 26.86 26.92 3,573,619 -1.08(-3.86%)
Dec 26, 2012 28.07 28.35 27.94 28.00 3,435,650 +1.09(+4.05%)
Dec 25, 2012 27.11 27.32 26.82 26.91 2,469,923 -1.08(-3.86%)
Dec 24, 2012 28.20 28.42 27.90 27.99 2,374,533 +0.14(+0.50%)
Dec 21, 2012 27.50 27.85 27.44 27.85 5,174,295 +0.39(+1.44%)
Dec 20, 2012 27.49 27.80 27.37 27.46 5,355,072 +0.10(+0.35%)
Dec 19, 2012 26.88 27.38 26.81 27.36 6,593,571 +0.60(+2.23%)
Dec 18, 2012 26.18 26.78 26.11 26.77 5,402,295 -1.07(-3.84%)
Dec 17, 2012 27.23 27.85 27.16 27.84 5,194,470 +1.68(+6.44%)
Dec 14, 2012 26.62 26.77 26.00 26.15 5,016,922 -0.55(-2.05%)
Dec 13, 2012 26.66 27.02 26.58 26.70 6,187,499 +0.17(+0.65%)
Dec 12, 2012 26.28 26.67 26.04 26.53 4,793,915 +0.38(+1.43%)
Dec 11, 2012 26.06 26.39 25.91 26.15 6,391,159 -1.05(-3.86%)
Dec 10, 2012 27.11 27.45 26.95 27.20 6,144,486 +1.53(+5.96%)
Dec 07, 2012 25.55 25.70 25.46 25.67 2,970,648 +0.10(+0.38%)
Dec 06, 2012 25.29 25.80 25.25 25.57 4,739,723 +0.33(+1.29%)
Dec 05, 2012 25.63 25.68 24.99 25.25 6,573,704 -0.36(-1.39%)
Dec 04, 2012 26.10 26.14 25.53 25.60 4,908,747 -0.38(-1.44%)
Nov 30, 2012 25.96 26.25 25.85 25.98 2,213,424 +0.12(+0.48%)
Nov 29, 2012 25.64 25.86 25.23 25.85 4,307,752 +0.13(+0.52%)
Nov 28, 2012 25.85 26.23 25.70 25.72 3,650,952 -0.39(-1.51%)
Nov 27, 2012 26.14 26.21 25.84 26.11 3,424,507 -1.10(-4.04%)
Nov 26, 2012 27.24 27.31 26.93 27.21 3,286,200 -0.27(-0.98%)
Nov 23, 2012 27.03 27.48 26.90 27.48 1,328,700 +1.76(+6.85%)
Nov 22, 2012 26.34 26.39 25.64 25.72 6,091,104 -0.58(-2.19%)
Nov 21, 2012 25.89 26.47 25.58 26.29 6,716,356 +0.39(+1.52%)
Nov 20, 2012 25.36 25.97 25.32 25.90 6,489,598 -1.09(-4.04%)
Nov 19, 2012 26.43 27.06 26.39 26.99 6,227,500 +2.21(+8.93%)
Nov 16, 2012 24.50 24.95 24.28 24.78 6,219,385 +0.36(+1.49%)
Nov 15, 2012 25.27 25.38 24.30 24.41 6,415,819 -0.70(-2.79%)
Nov 14, 2012 25.25 25.71 25.10 25.11 3,884,693 -0.36(-1.39%)
Nov 13, 2012 25.59 25.74 25.28 25.47 3,160,755 -1.07(-4.04%)
Nov 12, 2012 26.67 26.82 26.34 26.54 3,033,021 +1.22(+4.80%)
Nov 09, 2012 25.54 25.90 25.30 25.32 6,807,122 -0.17(-0.68%)
Nov 08, 2012 26.21 26.32 25.24 25.50 8,128,906 -1.11(-4.18%)
Nov 07, 2012 26.20 26.67 25.98 26.61 3,687,113 +0.55(+2.10%)
Nov 06, 2012 25.93 26.11 25.48 26.06 4,296,317 -1.10(-4.04%)
Nov 05, 2012 27.02 27.21 26.55 27.16 4,122,790 +1.12(+4.29%)
Nov 02, 2012 26.63 26.70 25.98 26.04 4,302,257 -0.38(-1.45%)
Nov 01, 2012 26.14 26.44 25.91 26.43 5,860,073 +0.33(+1.25%)
Oct 31, 2012 26.27 26.39 25.79 26.10 4,840,599 -1.00(-3.68%)
Oct 26, 2012 27.13 27.37 26.79 27.10 4,553,400 +0.96(+3.67%)
Oct 25, 2012 26.40 26.50 25.80 26.14 6,102,984 +0.16(+0.63%)
Oct 24, 2012 26.38 26.52 25.94 25.98 6,921,127 -0.16(-0.62%)
Oct 23, 2012 25.78 26.24 25.44 26.14 11,291,224 -0.41(-1.55%)
Oct 22, 2012 26.66 27.12 26.10 26.55 15,069,520 -0.92(-3.35%)
Oct 19, 2012 27.89 27.98 27.20 27.47 7,185,712 -0.35(-1.24%)
Oct 18, 2012 28.07 28.25 27.71 27.82 7,519,806 -0.36(-1.26%)
Oct 17, 2012 27.55 28.38 27.44 28.17 8,030,637 +0.78(+2.84%)
Oct 16, 2012 28.16 28.20 27.29 27.40 9,786,971 -0.53(-1.89%)
Oct 15, 2012 28.16 28.21 27.61 27.92 7,968,633 -0.07(-0.24%)
Oct 12, 2012 27.94 28.30 27.34 27.99 10,534,564 -0.98(-3.38%)
Oct 11, 2012 28.88 29.16 28.72 28.97 7,725,514 +0.51(+1.79%)
Oct 10, 2012 29.11 29.40 28.38 28.46 8,412,145 -0.59(-2.02%)
Oct 09, 2012 28.56 29.34 28.49 29.05 9,895,869 +0.49(+1.71%)
Oct 08, 2012 28.90 28.92 28.54 28.56 5,949,172 -0.53(-1.81%)
Oct 05, 2012 28.98 29.35 28.81 29.09 7,215,933 +0.33(+1.13%)
Oct 04, 2012 28.29 28.91 28.16 28.76 8,829,188 +0.66(+2.36%)
Oct 03, 2012 27.57 28.32 27.41 28.10 7,827,222 +0.62(+2.27%)
Oct 02, 2012 27.44 27.51 27.15 27.47 4,447,628 +0.14(+0.53%)
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.