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 31, 2011 22.58 22.62 22.18 22.46 5,841,216 +0.11(+0.50%)
May 27, 2011 22.10 22.39 22.05 22.35 3,442,706 +0.34(+1.56%)
May 26, 2011 21.73 22.02 21.64 22.00 3,697,210 +0.18(+0.80%)
May 25, 2011 21.49 21.91 21.48 21.83 4,264,383 +0.20(+0.92%)
May 24, 2011 21.76 21.84 21.49 21.63 4,857,876 -0.07(-0.33%)
May 23, 2011 21.97 22.10 21.61 21.70 5,401,484 -0.55(-2.47%)
May 20, 2011 22.86 23.02 22.24 22.25 6,623,317 -0.70(-3.06%)
May 19, 2011 22.95 23.02 22.67 22.95 4,129,890 +0.14(+0.63%)
May 18, 2011 22.59 22.94 22.47 22.81 4,925,435 +0.23(+1.02%)
May 17, 2011 21.96 22.59 21.96 22.58 5,747,803 +0.50(+2.28%)
May 16, 2011 21.84 22.38 21.78 22.08 7,831,112 +0.16(+0.73%)
May 13, 2011 22.42 22.46 21.84 21.92 4,974,820 -0.50(-2.24%)
May 12, 2011 22.55 22.62 21.97 22.42 8,015,490 -0.17(-0.74%)
May 11, 2011 22.69 22.82 22.51 22.59 4,586,135 -0.21(-0.91%)
May 10, 2011 22.51 22.97 22.47 22.79 6,221,471 +0.30(+1.35%)
May 09, 2011 22.45 22.67 22.27 22.49 4,788,311 +0.02(+0.07%)
May 06, 2011 22.69 22.71 22.40 22.47 6,638,860 +0.12(+0.54%)
May 05, 2011 22.54 22.61 22.20 22.35 6,440,568 -0.35(-1.55%)
May 04, 2011 22.75 22.78 22.43 22.71 6,434,176 -0.10(-0.42%)
May 03, 2011 22.50 22.83 22.43 22.80 7,218,817 +0.21(+0.92%)
May 02, 2011 22.56 22.76 22.39 22.59 7,432,399 +0.10(+0.46%)
Apr 29, 2011 22.43 22.59 22.29 22.49 4,992,994 +0.10(+0.43%)
Apr 28, 2011 22.03 22.42 21.92 22.39 5,832,034 +0.34(+1.52%)
Apr 27, 2011 21.95 22.20 21.79 22.06 7,452,078 +0.12(+0.55%)
Apr 26, 2011 22.10 22.22 21.84 21.94 5,264,360 -0.16(-0.72%)
Apr 25, 2011 21.74 22.18 21.74 22.10 5,329,287 +0.48(+2.21%)
Apr 21, 2011 22.17 22.19 21.34 21.62 11,900,839 -0.42(-1.92%)
Apr 20, 2011 22.45 22.46 21.79 22.04 7,993,931 -0.13(-0.58%)
Apr 19, 2011 22.34 22.51 22.12 22.17 6,993,451 -0.07(-0.32%)
Apr 18, 2011 22.21 22.45 22.03 22.24 8,123,033 -0.21(-0.92%)
Apr 15, 2011 22.64 22.80 22.39 22.45 8,112,629 -0.04(-0.18%)
Apr 14, 2011 22.95 22.99 22.43 22.49 10,145,175 -0.65(-2.79%)
Apr 13, 2011 23.82 23.85 23.04 23.14 12,836,392 -0.48(-2.03%)
Apr 12, 2011 23.43 23.72 23.39 23.62 7,173,944 +0.07(+0.30%)
Apr 11, 2011 23.62 23.77 23.43 23.54 5,571,197 -0.11(-0.47%)
Apr 08, 2011 23.98 24.03 23.59 23.66 7,355,189 -0.18(-0.77%)
Apr 07, 2011 23.85 24.04 23.46 23.84 7,909,451 +0.00(+0.00%)
Apr 06, 2011 23.43 23.89 23.26 23.84 9,981,478 +0.53(+2.29%)
Apr 05, 2011 23.27 23.47 23.14 23.30 4,624,238 -0.11(-0.48%)
Apr 04, 2011 23.54 23.60 23.25 23.42 4,270,649 +0.12(+0.51%)
Apr 01, 2011 23.18 23.51 23.14 23.30 5,172,109 +0.29(+1.25%)
Mar 31, 2011 23.18 23.27 22.81 23.01 7,511,240 -0.30(-1.27%)
Mar 30, 2011 23.46 23.49 22.98 23.30 9,848,239 -0.09(-0.37%)
Mar 29, 2011 23.18 23.48 23.13 23.39 6,274,115 +0.18(+0.76%)
Mar 28, 2011 23.30 23.58 23.17 23.22 6,310,714 -0.09(-0.38%)
Mar 25, 2011 23.28 23.51 23.06 23.30 6,142,130 +0.08(+0.34%)
Mar 24, 2011 23.26 23.26 22.75 23.22 5,866,753 +0.12(+0.52%)
Mar 23, 2011 23.15 23.24 22.71 23.10 8,656,113 -0.17(-0.72%)
Mar 22, 2011 23.58 23.58 23.09 23.27 12,762,439 -0.18(-0.78%)
Mar 21, 2011 24.13 24.29 23.31 23.46 45,043,500 -0.15(-0.64%)
Mar 18, 2011 22.98 24.12 22.60 23.61 22,899,592 +1.07(+4.74%)
Mar 17, 2011 22.66 22.71 22.24 22.54 8,256,271 +0.22(+1.00%)
Mar 16, 2011 22.61 22.79 22.22 22.32 7,401,565 -0.35(-1.55%)
Mar 15, 2011 22.12 22.81 21.98 22.67 7,466,367 -0.19(-0.84%)
Mar 14, 2011 22.91 23.02 22.53 22.86 3,588,539 +0.06(+0.25%)
Mar 11, 2011 23.18 23.21 22.68 22.80 6,669,444 -0.65(-2.79%)
Mar 10, 2011 23.74 23.87 23.43 23.46 5,488,096 -0.42(-1.77%)
Mar 09, 2011 23.22 23.95 23.11 23.88 5,363,130 +0.82(+3.56%)
Mar 08, 2011 23.47 23.58 22.87 23.06 5,298,328 -1.27(-5.21%)
Mar 07, 2011 24.76 24.87 24.13 24.32 5,027,085 +0.28(+1.16%)
Mar 04, 2011 23.72 24.13 23.72 24.05 4,473,703 +0.61(+2.62%)
Mar 03, 2011 23.45 23.80 23.26 23.43 3,640,555 -0.03(-0.14%)
Mar 02, 2011 24.25 24.25 23.43 23.46 6,214,577 -0.61(-2.52%)
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.