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, 2017 50.32 50.35 48.97 49.60 5,481,596 -0.61(-1.22%)
May 30, 2017 50.24 50.32 49.66 50.21 3,149,359 -0.27(-0.53%)
May 26, 2017 50.44 50.71 50.32 50.48 3,330,371 +0.04(+0.07%)
May 25, 2017 50.56 50.86 50.18 50.45 2,433,517 -0.01(-0.02%)
May 24, 2017 50.80 50.80 50.26 50.45 2,989,922 -0.22(-0.44%)
May 23, 2017 50.18 50.96 49.77 50.68 2,844,593 +0.51(+1.01%)
May 22, 2017 50.22 50.39 49.75 50.17 3,166,515 +0.18(+0.35%)
May 19, 2017 50.17 50.63 49.88 49.99 3,768,164 -0.02(-0.04%)
May 18, 2017 49.59 50.33 49.52 50.01 5,244,803 +0.44(+0.90%)
May 17, 2017 52.76 51.82 49.28 49.57 6,611,091 -3.19(-6.05%)
May 16, 2017 52.68 52.80 52.11 52.76 2,564,418 +0.30(+0.56%)
May 15, 2017 52.32 52.66 52.19 52.46 2,541,889 +0.36(+0.69%)
May 12, 2017 52.22 52.40 51.56 52.10 3,051,038 -0.57(-1.09%)
May 11, 2017 53.07 53.22 52.43 52.67 3,341,980 -0.60(-1.13%)
May 10, 2017 53.16 53.49 53.07 53.28 3,131,351 -0.02(-0.03%)
May 09, 2017 53.88 54.06 53.12 53.29 3,704,930 -0.50(-0.93%)
May 08, 2017 53.63 54.00 53.47 53.79 2,394,737 +0.30(+0.55%)
May 05, 2017 53.75 53.76 53.25 53.50 2,814,015 -0.08(-0.16%)
May 04, 2017 54.15 54.34 53.35 53.58 3,953,188 -0.04(-0.07%)
May 03, 2017 52.53 53.65 52.49 53.62 3,348,496 +0.76(+1.43%)
May 02, 2017 53.41 53.48 52.66 52.86 3,311,483 -0.55(-1.04%)
May 01, 2017 53.00 53.67 52.63 53.41 5,635,237 +0.87(+1.65%)
Apr 28, 2017 52.83 53.16 52.52 52.54 4,739,930 -0.33(-0.63%)
Apr 27, 2017 53.35 53.35 52.46 52.88 6,127,788 -0.47(-0.88%)
Apr 26, 2017 52.79 53.83 52.69 53.35 5,861,610 +0.45(+0.86%)
Apr 25, 2017 53.01 53.31 52.67 52.90 7,084,983 +0.36(+0.69%)
Apr 24, 2017 52.18 52.84 52.05 52.54 6,239,201 +1.80(+3.56%)
Apr 21, 2017 51.29 51.98 50.45 50.73 6,344,992 -0.59(-1.15%)
Apr 20, 2017 50.57 51.54 50.42 51.32 6,045,417 +1.24(+2.47%)
Apr 19, 2017 50.19 50.73 49.82 50.08 3,675,498 +0.32(+0.65%)
Apr 18, 2017 49.95 50.37 49.30 49.76 3,313,842 -0.66(-1.30%)
Apr 17, 2017 49.59 50.47 49.38 50.42 3,171,224 +0.98(+1.98%)
Apr 13, 2017 49.74 50.58 49.21 49.44 5,408,206 -0.50(-1.00%)
Apr 12, 2017 50.66 50.86 49.84 49.94 3,477,461 -0.91(-1.78%)
Apr 11, 2017 50.32 50.84 50.08 50.84 3,749,676 +0.10(+0.20%)
Apr 10, 2017 51.17 51.47 50.52 50.74 2,817,976 -0.45(-0.89%)
Apr 07, 2017 50.92 51.52 50.80 51.19 2,697,697 -0.19(-0.38%)
Apr 06, 2017 50.57 51.57 50.33 51.39 3,090,197 +0.70(+1.39%)
Apr 05, 2017 51.58 52.09 50.63 50.69 3,849,913 -0.42(-0.81%)
Apr 04, 2017 50.98 51.43 50.88 51.10 2,504,629 -0.19(-0.38%)
Apr 03, 2017 51.43 51.47 50.46 51.30 3,618,972 +0.15(+0.29%)
Mar 31, 2017 51.60 51.82 51.15 51.15 3,539,207 -0.72(-1.39%)
Mar 30, 2017 51.00 52.11 50.86 51.87 3,526,229 +0.97(+1.91%)
Mar 29, 2017 50.94 51.21 50.55 50.90 3,292,709 -0.06(-0.13%)
Mar 28, 2017 50.15 51.30 50.12 50.96 3,345,512 +0.70(+1.40%)
Mar 27, 2017 49.50 50.34 48.75 50.26 3,805,191 -0.43(-0.86%)
Mar 24, 2017 50.99 51.11 50.17 50.70 4,233,053 -0.04(-0.07%)
Mar 23, 2017 50.09 51.38 49.95 50.73 5,237,947 +0.62(+1.24%)
Mar 22, 2017 49.95 50.69 49.33 50.11 7,066,890 -0.20(-0.40%)
Mar 21, 2017 53.41 53.42 50.14 50.32 8,447,207 -2.65(-5.01%)
Mar 20, 2017 53.28 53.71 52.94 52.97 4,323,283 -0.41(-0.76%)
Mar 17, 2017 54.02 54.17 53.29 53.38 9,047,313 -0.60(-1.11%)
Mar 16, 2017 53.77 54.27 53.59 53.98 4,163,224 +0.42(+0.78%)
Mar 15, 2017 54.44 54.70 53.20 53.56 6,088,027 -0.68(-1.24%)
Mar 14, 2017 54.12 54.27 53.66 54.24 3,370,811 -0.11(-0.20%)
Mar 13, 2017 54.57 54.85 54.23 54.35 2,947,456 -0.17(-0.31%)
Mar 10, 2017 55.10 55.22 54.08 54.52 3,429,371 -0.35(-0.64%)
Mar 09, 2017 55.11 55.46 54.68 54.87 2,430,984 -0.06(-0.12%)
Mar 08, 2017 55.82 56.09 54.85 54.93 3,500,292 -0.31(-0.55%)
Mar 07, 2017 55.23 55.42 54.80 55.24 3,181,256 +0.05(+0.08%)
Mar 06, 2017 55.02 55.41 54.53 55.19 3,639,244 -0.35(-0.63%)
Mar 03, 2017 55.22 55.75 55.04 55.54 3,478,987 +0.30(+0.54%)
Mar 02, 2017 56.92 57.00 55.20 55.25 4,091,636 -1.54(-2.70%)
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.