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 (%)
Jun 30, 2008 33.17 33.90 31.41 32.42 10,160,706 -0.73(-2.21%)
Jun 27, 2008 33.41 33.63 32.46 33.15 8,085,996 +0.08(+0.24%)
Jun 26, 2008 32.29 33.60 31.57 33.07 11,575,987 -0.07(-0.22%)
Jun 25, 2008 33.91 35.28 33.01 33.14 11,091,750 -0.33(-0.99%)
Jun 24, 2008 31.76 34.08 31.61 33.47 11,505,709 +1.31(+4.06%)
Jun 23, 2008 33.52 34.55 32.03 32.17 14,916,820 -1.19(-3.57%)
Jun 20, 2008 29.57 33.91 28.94 33.36 33,434,914 +1.74(+5.49%)
Jun 19, 2008 33.07 33.55 29.73 31.62 22,767,736 -1.45(-4.38%)
Jun 18, 2008 35.07 35.07 32.15 33.07 33,154,920 -3.28(-9.01%)
Jun 17, 2008 40.17 40.30 36.30 36.35 11,335,210 -3.53(-8.84%)
Jun 16, 2008 39.37 40.48 38.75 39.87 5,217,110 +0.35(+0.88%)
Jun 13, 2008 39.54 40.24 37.86 39.52 9,541,500 +0.17(+0.43%)
Jun 12, 2008 39.23 40.82 38.94 39.35 7,151,711 +0.40(+1.03%)
Jun 11, 2008 41.15 41.30 38.83 38.95 6,734,959 -2.20(-5.35%)
Jun 10, 2008 39.85 41.88 39.85 41.15 6,126,702 +0.67(+1.66%)
Jun 09, 2008 41.63 42.37 39.95 40.48 6,123,350 -0.98(-2.35%)
Jun 06, 2008 43.65 43.65 41.36 41.46 7,114,952 -2.53(-5.76%)
Jun 05, 2008 44.23 44.46 43.45 43.99 5,286,159 +0.01(+0.02%)
Jun 04, 2008 44.62 45.13 43.81 43.98 4,828,067 -1.24(-2.75%)
Jun 03, 2008 46.32 46.41 44.54 45.23 3,643,284 -0.81(-1.77%)
Jun 02, 2008 46.79 46.79 45.35 46.04 3,207,203 -0.69(-1.47%)
May 30, 2008 47.60 47.60 46.33 46.73 3,019,273 -0.67(-1.42%)
May 29, 2008 46.47 47.90 45.80 47.40 4,391,650 +1.72(+3.76%)
May 28, 2008 47.72 48.20 45.06 45.68 5,127,962 -1.92(-4.04%)
May 27, 2008 47.43 48.17 46.99 47.60 4,219,391 -6.19(-11.50%)
May 23, 2008 54.48 54.55 53.79 53.79 3,052,700 +5.43(+11.22%)
May 22, 2008 47.64 49.16 47.47 48.36 3,130,264 +0.73(+1.54%)
May 21, 2008 48.92 49.23 47.59 47.63 3,586,987 -1.15(-2.35%)
May 20, 2008 49.75 49.98 48.45 48.78 3,815,973 -1.26(-2.52%)
May 19, 2008 49.94 51.12 49.71 50.04 5,838,055 +0.65(+1.32%)
May 16, 2008 50.33 50.39 48.63 49.38 3,999,706 -1.09(-2.17%)
May 15, 2008 49.79 50.70 49.47 50.48 2,918,063 +0.63(+1.26%)
May 14, 2008 49.27 50.09 49.00 49.85 3,270,785 +0.71(+1.45%)
May 13, 2008 49.44 50.35 49.08 49.14 4,225,629 -0.92(-1.83%)
May 12, 2008 49.01 50.13 49.01 50.05 2,152,963 +1.29(+2.64%)
May 09, 2008 48.49 49.97 47.62 48.77 3,137,409 +0.05(+0.11%)
May 08, 2008 49.25 49.50 48.24 48.71 3,867,010 -0.37(-0.75%)
May 07, 2008 51.19 52.66 48.83 49.09 5,279,825 -2.64(-5.10%)
May 06, 2008 50.26 51.79 49.66 51.72 2,739,207 +0.65(+1.28%)
May 05, 2008 51.60 51.65 50.70 51.07 2,882,338 -0.63(-1.23%)
May 02, 2008 52.37 53.48 51.29 51.70 3,238,235 -0.05(-0.10%)
May 01, 2008 49.18 52.28 49.16 51.76 4,794,180 +2.60(+5.29%)
Apr 30, 2008 49.59 50.13 48.83 49.16 4,004,129 -0.42(-0.85%)
Apr 29, 2008 50.73 50.81 49.38 49.58 3,960,464 -1.04(-2.06%)
Apr 28, 2008 48.73 51.02 48.23 50.62 5,387,116 +1.89(+3.87%)
Apr 25, 2008 48.07 48.73 46.41 48.73 3,923,377 +1.00(+2.09%)
Apr 24, 2008 45.61 48.26 45.28 47.74 5,644,342 +2.52(+5.58%)
Apr 23, 2008 46.47 47.08 45.05 45.21 3,821,077 -1.16(-2.51%)
Apr 22, 2008 45.20 47.31 45.20 46.38 5,687,099 +0.26(+0.57%)
Apr 21, 2008 47.59 48.05 46.09 46.11 4,045,526 -1.85(-3.86%)
Apr 18, 2008 48.41 49.82 47.59 47.97 6,030,294 +0.98(+2.08%)
Apr 17, 2008 45.65 47.77 45.21 46.99 4,794,974 +0.63(+1.37%)
Apr 16, 2008 46.07 47.00 45.84 46.35 7,033,000 +1.03(+2.28%)
Apr 15, 2008 44.67 46.02 44.60 45.32 4,883,892 +0.92(+2.06%)
Apr 14, 2008 47.12 47.32 44.21 44.40 7,231,817 -3.16(-6.64%)
Apr 11, 2008 47.45 48.67 47.44 47.56 3,826,407 -0.56(-1.17%)
Apr 10, 2008 47.80 48.96 47.13 48.12 3,527,558 +0.33(+0.68%)
Apr 09, 2008 49.05 49.46 47.80 47.80 3,738,510 -1.13(-2.31%)
Apr 08, 2008 49.93 50.35 48.66 48.93 3,546,271 -1.27(-2.53%)
Apr 07, 2008 50.28 51.09 49.72 50.20 2,842,188 +0.39(+0.78%)
Apr 04, 2008 52.28 52.28 49.61 49.81 3,723,653 -2.29(-4.40%)
Apr 03, 2008 50.23 52.51 50.23 52.10 2,829,486 -0.21(-0.40%)
Apr 02, 2008 52.07 53.61 51.65 52.31 7,557,659 +0.60(+1.16%)
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.