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 (%)
May 28, 2010 23.18 23.31 22.42 22.65 6,361,931 +0.68(+3.10%)
May 27, 2010 21.58 22.04 21.04 21.97 9,631,020 +0.85(+4.03%)
May 26, 2010 21.34 21.52 20.76 21.12 11,540,872 +0.20(+0.95%)
May 25, 2010 19.67 20.93 19.40 20.92 11,446,061 +0.72(+3.58%)
May 24, 2010 20.84 21.38 20.15 20.20 11,247,384 -1.26(-5.89%)
May 21, 2010 20.28 21.69 20.18 21.46 14,776,793 +0.62(+2.98%)
May 20, 2010 21.33 21.65 20.80 20.84 14,688,520 -1.06(-4.83%)
May 19, 2010 22.00 22.78 21.47 21.90 13,326,074 -0.39(-1.75%)
May 18, 2010 24.01 24.03 21.85 22.29 18,982,208 -1.47(-6.19%)
May 17, 2010 23.70 24.06 22.97 23.76 8,836,098 +0.05(+0.20%)
May 14, 2010 24.48 24.63 23.29 23.71 10,683,292 -1.15(-4.64%)
May 13, 2010 25.19 25.46 24.83 24.87 7,480,693 -0.46(-1.82%)
May 12, 2010 24.32 25.38 24.20 25.33 12,054,289 +1.11(+4.60%)
May 11, 2010 22.76 24.39 22.68 24.22 12,381,225 +1.07(+4.64%)
May 10, 2010 23.04 23.58 22.52 23.14 8,844,648 +1.30(+5.97%)
May 07, 2010 22.35 22.78 21.43 21.84 12,507,096 -0.46(-2.07%)
May 06, 2010 23.21 23.71 20.91 22.30 13,500,105 -1.08(-4.63%)
May 05, 2010 22.90 23.94 22.51 23.38 6,535,720 +0.20(+0.86%)
May 04, 2010 23.89 24.01 23.03 23.18 6,895,979 -1.03(-4.24%)
May 03, 2010 23.75 24.25 23.45 24.21 6,837,004 +0.67(+2.84%)
Apr 30, 2010 23.45 23.83 23.39 23.54 7,804,612 -0.08(-0.34%)
Apr 29, 2010 23.47 23.77 23.01 23.62 7,480,693 +0.46(+1.99%)
Apr 28, 2010 22.59 23.42 22.56 23.16 12,988,825 +1.06(+4.79%)
Apr 27, 2010 22.32 23.30 22.01 22.10 14,305,375 -0.46(-2.04%)
Apr 26, 2010 23.40 23.55 22.46 22.56 6,399,789 -0.85(-3.63%)
Apr 23, 2010 23.38 23.68 23.12 23.41 8,130,417 +0.10(+0.41%)
Apr 22, 2010 23.25 23.43 22.59 23.32 12,293,204 -0.32(-1.35%)
Apr 21, 2010 23.60 24.99 23.29 23.64 16,963,750 -0.37(-1.56%)
Apr 20, 2010 23.07 24.09 22.87 24.01 10,235,136 +0.97(+4.21%)
Apr 19, 2010 22.36 23.10 22.25 23.04 11,123,148 +0.39(+1.72%)
Apr 16, 2010 23.57 23.57 21.98 22.65 18,673,000 -1.03(-4.33%)
Apr 15, 2010 24.06 24.19 23.53 23.67 8,557,195 -0.41(-1.68%)
Apr 14, 2010 23.31 24.09 23.20 24.08 10,200,305 +1.00(+4.34%)
Apr 13, 2010 23.29 23.29 22.83 23.08 6,842,914 -0.33(-1.43%)
Apr 12, 2010 22.99 23.57 22.90 23.41 8,709,347 +0.63(+2.76%)
Apr 09, 2010 22.82 22.92 22.46 22.78 5,033,318 +0.07(+0.32%)
Apr 08, 2010 22.41 22.74 22.04 22.71 8,446,540 +0.02(+0.10%)
Apr 07, 2010 23.06 23.39 22.54 22.69 9,954,474 -0.14(-0.63%)
Apr 06, 2010 21.89 23.04 21.81 22.83 10,221,934 +0.77(+3.50%)
Apr 05, 2010 21.71 22.10 21.51 22.06 7,954,375 +0.46(+2.14%)
Apr 01, 2010 21.45 21.65 21.34 21.60 6,252,793 +0.29(+1.38%)
Mar 31, 2010 20.84 21.39 20.80 21.30 7,070,764 +0.36(+1.71%)
Mar 30, 2010 20.96 21.27 20.80 20.95 4,281,992 +0.00(+0.00%)
Mar 29, 2010 21.23 21.28 20.82 20.95 4,032,765 -0.13(-0.60%)
Mar 26, 2010 21.24 21.53 20.88 21.07 10,506,997 -0.06(-0.26%)
Mar 25, 2010 21.90 21.99 21.11 21.13 10,601,054 -0.55(-2.53%)
Mar 24, 2010 21.21 21.71 21.21 21.68 7,568,714 +0.31(+1.45%)
Mar 23, 2010 21.49 21.54 20.80 21.37 9,830,615 -0.18(-0.81%)
Mar 22, 2010 20.99 21.59 20.99 21.54 8,973,914 -0.07(-0.33%)
Mar 19, 2010 21.62 22.11 21.38 21.62 8,702,934 -0.16(-0.73%)
Mar 18, 2010 22.27 22.37 21.57 21.77 8,025,043 -0.56(-2.53%)
Mar 17, 2010 21.71 22.58 21.69 22.34 9,487,079 +0.56(+2.59%)
Mar 16, 2010 21.59 21.83 21.32 21.77 8,555,058 +0.31(+1.44%)
Mar 15, 2010 21.25 21.78 21.25 21.46 9,098,402 -0.07(-0.33%)
Mar 12, 2010 21.23 21.58 20.90 21.54 8,363,674 +0.47(+2.23%)
Mar 11, 2010 20.69 21.67 20.61 21.07 15,848,769 +0.52(+2.56%)
Mar 10, 2010 20.16 21.03 19.94 20.54 13,237,927 +0.15(+0.74%)
Mar 09, 2010 19.90 20.60 19.85 20.39 9,130,844 -1.15(-5.36%)
Mar 08, 2010 21.02 21.76 20.97 21.54 8,641,641 +2.16(+11.12%)
Mar 05, 2010 19.22 19.44 19.09 19.39 5,358,872 +0.18(+0.91%)
Mar 04, 2010 19.49 19.60 19.15 19.21 4,932,974 -0.21(-1.11%)
Mar 03, 2010 18.82 19.66 18.82 19.43 9,628,039 +0.63(+3.34%)
Mar 02, 2010 18.91 18.97 18.53 18.80 5,516,933 -1.06(-5.36%)
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.