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, 2005 49.69 49.72 49.37 49.50 1,185,106 -12.60(-20.30%)
May 27, 2005 62.23 62.34 62.02 62.10 771,415 +12.28(+24.65%)
May 26, 2005 49.45 49.85 49.31 49.82 1,665,831 +0.41(+0.84%)
May 25, 2005 49.54 49.55 49.16 49.41 1,465,974 -0.29(-0.59%)
May 24, 2005 49.69 49.83 49.46 49.70 1,674,671 -0.31(-0.61%)
May 23, 2005 49.81 50.05 49.69 50.01 1,592,271 +0.19(+0.39%)
May 20, 2005 50.06 50.06 49.60 49.81 2,070,192 -0.08(-0.16%)
May 19, 2005 49.79 50.03 49.43 49.89 2,452,679 +0.18(+0.36%)
May 18, 2005 49.53 49.96 49.47 49.71 2,110,644 +0.40(+0.81%)
May 17, 2005 48.59 49.34 48.47 49.31 2,107,647 +0.26(+0.53%)
May 16, 2005 47.92 49.15 47.80 49.05 1,910,186 +1.25(+2.61%)
May 13, 2005 48.19 48.33 47.56 47.80 1,598,264 -0.43(-0.90%)
May 12, 2005 48.78 49.00 47.59 48.24 1,401,851 -0.33(-0.67%)
May 11, 2005 48.43 48.68 48.09 48.57 1,226,414 +0.19(+0.40%)
May 10, 2005 48.59 48.90 48.25 48.37 1,368,142 -0.58(-1.19%)
May 09, 2005 48.59 48.95 48.45 48.95 1,388,967 +0.37(+0.76%)
May 06, 2005 49.13 49.16 48.45 48.59 1,274,655 -0.54(-1.10%)
May 05, 2005 49.51 49.83 48.85 49.13 2,515,753 -0.51(-1.02%)
May 04, 2005 49.22 49.81 48.53 49.63 1,799,170 +0.58(+1.18%)
May 03, 2005 48.78 49.35 48.69 49.05 1,721,115 +0.24(+0.49%)
May 02, 2005 48.72 48.98 48.23 48.81 1,195,101 +0.20(+0.41%)
Apr 29, 2005 47.98 48.61 47.62 48.61 1,255,928 +0.80(+1.68%)
Apr 28, 2005 48.37 48.52 47.79 47.81 1,358,255 -0.56(-1.16%)
Apr 27, 2005 47.65 48.48 47.28 48.37 1,525,602 +0.73(+1.53%)
Apr 26, 2005 47.90 47.96 47.64 47.64 1,186,562 -0.25(-0.53%)
Apr 25, 2005 47.82 48.06 47.60 47.90 855,313 +0.39(+0.81%)
Apr 22, 2005 47.32 47.88 47.07 47.51 1,284,543 +0.06(+0.13%)
Apr 21, 2005 47.06 47.54 46.46 47.45 1,392,113 +0.71(+1.53%)
Apr 20, 2005 47.23 47.64 46.59 46.74 2,315,894 -0.61(-1.28%)
Apr 19, 2005 47.56 47.62 47.20 47.34 1,455,037 -0.18(-0.38%)
Apr 18, 2005 46.99 47.64 46.56 47.52 2,027,494 +0.69(+1.48%)
Apr 15, 2005 47.10 47.56 46.83 46.83 1,974,608 -0.51(-1.07%)
Apr 14, 2005 47.97 47.97 47.16 47.34 1,978,953 -0.77(-1.60%)
Apr 13, 2005 48.67 48.69 47.94 48.10 1,572,195 -0.55(-1.14%)
Apr 12, 2005 47.88 48.88 47.71 48.66 1,274,356 +0.61(+1.28%)
Apr 11, 2005 47.91 48.17 47.80 48.04 919,735 +0.28(+0.59%)
Apr 08, 2005 48.20 48.24 47.66 47.76 830,743 -0.33(-0.69%)
Apr 07, 2005 48.31 48.33 47.94 48.10 1,210,982 -0.11(-0.22%)
Apr 06, 2005 48.10 48.60 48.05 48.20 1,366,195 +0.41(+0.87%)
Apr 05, 2005 47.91 48.18 47.68 47.79 1,077,345 -0.05(-0.11%)
Apr 04, 2005 47.62 47.94 46.96 47.84 1,123,039 -0.26(-0.54%)
Apr 01, 2005 48.14 48.51 47.92 48.10 1,454,288 +0.11(+0.24%)
Mar 31, 2005 47.64 48.06 47.32 47.99 1,666,281 +0.67(+1.41%)
Mar 30, 2005 47.38 47.99 47.28 47.32 1,413,986 -0.17(-0.37%)
Mar 29, 2005 47.46 47.86 47.46 47.50 1,422,227 -12.27(-20.53%)
Mar 28, 2005 59.72 60.22 59.72 59.77 1,130,274 +12.62(+26.77%)
Mar 25, 2005 47.22 47.63 47.14 47.14 1,542,381 -0.03(-0.07%)
Mar 24, 2005 47.01 47.38 46.79 47.18 2,263,309 -0.02(-0.04%)
Mar 23, 2005 47.94 48.20 47.18 47.20 1,928,014 -0.77(-1.60%)
Mar 22, 2005 48.08 48.25 47.88 47.96 1,523,504 -12.39(-20.53%)
Mar 21, 2005 60.51 60.72 60.25 60.35 1,210,761 +11.60(+23.78%)
Mar 18, 2005 48.73 49.05 48.36 48.76 1,520,058 +0.03(+0.07%)
Mar 17, 2005 48.69 48.93 48.46 48.73 1,934,756 +0.01(+0.03%)
Mar 16, 2005 49.16 49.35 48.71 48.71 1,315,856 -0.25(-0.50%)
Mar 15, 2005 48.58 49.15 48.35 48.96 1,885,166 -12.65(-20.53%)
Mar 14, 2005 61.13 61.84 60.84 61.61 1,498,181 +13.11(+27.03%)
Mar 11, 2005 48.21 48.90 48.10 48.50 1,387,319 +0.29(+0.61%)
Mar 10, 2005 49.13 49.13 48.10 48.20 1,693,248 -0.96(-1.95%)
Mar 09, 2005 49.13 49.24 48.66 49.17 1,262,070 -0.04(-0.08%)
Mar 08, 2005 49.06 49.22 49.04 49.21 1,347,168 -12.71(-20.53%)
Mar 07, 2005 61.73 61.94 61.71 61.92 1,071,932 +13.32(+27.40%)
Mar 04, 2005 48.53 48.72 48.33 48.60 1,053,524 +0.07(+0.15%)
Mar 03, 2005 48.33 48.75 48.17 48.53 1,198,697 +0.03(+0.07%)
Mar 02, 2005 48.35 48.77 48.35 48.49 1,402,151 +0.14(+0.29%)
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.