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, 2019 58.79 59.24 58.55 58.99 3,297,548 -0.48(-0.81%)
May 30, 2019 60.03 60.38 58.93 59.47 1,927,099 -0.37(-0.62%)
May 29, 2019 59.19 59.92 58.91 59.85 1,687,211 +0.21(+0.36%)
May 28, 2019 60.60 60.87 59.63 59.63 2,564,270 -1.16(-1.91%)
May 24, 2019 60.69 60.91 60.47 60.79 1,767,598 +0.31(+0.52%)
May 23, 2019 60.97 61.14 60.13 60.48 1,622,913 -1.06(-1.73%)
May 22, 2019 60.93 61.80 60.85 61.54 2,216,482 +0.19(+0.30%)
May 21, 2019 61.05 61.46 61.00 61.36 1,977,697 +0.56(+0.91%)
May 20, 2019 60.09 61.10 60.09 60.80 2,585,041 +0.43(+0.71%)
May 17, 2019 60.04 61.19 60.02 60.37 1,130,979 -0.25(-0.42%)
May 16, 2019 60.03 61.00 60.03 60.63 1,426,045 +0.74(+1.24%)
May 15, 2019 60.02 60.26 59.00 59.88 1,677,502 -0.59(-0.97%)
May 14, 2019 60.28 61.22 60.21 60.47 1,995,566 +0.21(+0.36%)
May 13, 2019 61.14 61.41 60.15 60.25 2,891,549 -1.99(-3.20%)
May 10, 2019 61.34 62.48 60.88 62.24 2,473,550 +0.43(+0.69%)
May 09, 2019 60.80 61.93 60.65 61.81 1,791,726 +0.30(+0.49%)
May 08, 2019 61.99 62.31 61.47 61.51 1,723,772 -0.76(-1.22%)
May 07, 2019 62.53 62.78 61.73 62.27 2,672,785 -1.14(-1.80%)
May 06, 2019 62.78 63.75 62.45 63.41 1,970,349 -0.30(-0.47%)
May 03, 2019 63.35 63.77 63.22 63.72 2,155,497 +0.60(+0.96%)
May 02, 2019 63.26 63.79 62.75 63.11 2,121,667 -0.08(-0.12%)
May 01, 2019 63.75 64.21 63.05 63.19 2,344,874 -0.65(-1.02%)
Apr 30, 2019 64.16 64.28 63.35 63.84 2,239,278 -0.35(-0.55%)
Apr 29, 2019 63.37 64.61 63.28 64.19 1,813,799 +0.86(+1.35%)
Apr 26, 2019 62.71 63.36 62.54 63.34 2,229,241 +0.67(+1.07%)
Apr 25, 2019 61.83 63.10 61.77 62.66 1,706,976 +0.44(+0.71%)
Apr 24, 2019 61.80 62.41 61.35 62.22 1,580,507 +0.27(+0.44%)
Apr 23, 2019 61.66 62.16 61.03 61.95 3,897,681 +0.19(+0.30%)
Apr 22, 2019 61.73 62.10 61.15 61.77 2,814,242 -0.14(-0.22%)
Apr 18, 2019 61.89 62.58 60.24 61.90 4,378,585 -0.27(-0.44%)
Apr 17, 2019 62.06 62.42 61.31 62.18 2,670,052 +0.47(+0.76%)
Apr 16, 2019 60.60 61.79 60.40 61.71 1,729,900 +1.14(+1.88%)
Apr 15, 2019 61.16 61.42 60.36 60.57 2,057,627 -0.73(-1.19%)
Apr 12, 2019 61.22 61.99 60.47 61.30 2,743,808 +0.87(+1.44%)
Apr 11, 2019 60.30 60.87 60.08 60.43 1,634,261 +0.41(+0.68%)
Apr 10, 2019 59.58 60.05 59.08 60.02 1,736,491 +0.48(+0.80%)
Apr 09, 2019 59.92 60.21 59.29 59.54 2,490,142 -0.82(-1.36%)
Apr 08, 2019 59.90 60.48 59.75 60.36 2,257,695 +0.25(+0.42%)
Apr 05, 2019 60.12 60.58 59.71 60.11 3,260,015 -0.09(-0.15%)
Apr 04, 2019 59.85 60.55 59.79 60.20 4,492,707 +0.02(+0.03%)
Apr 03, 2019 60.87 61.42 59.97 60.18 5,511,831 -0.14(-0.23%)
Apr 02, 2019 59.48 60.91 59.31 60.31 4,008,229 +0.60(+1.01%)
Apr 01, 2019 58.32 59.84 58.30 59.71 3,018,001 +1.94(+3.36%)
Mar 29, 2019 58.13 58.39 57.48 57.77 4,169,660 +0.25(+0.44%)
Mar 28, 2019 56.72 57.59 56.43 57.52 3,948,354 +1.09(+1.94%)
Mar 27, 2019 56.07 56.75 55.71 56.42 3,044,056 +0.16(+0.28%)
Mar 26, 2019 56.11 56.93 55.57 56.27 3,539,122 +0.60(+1.09%)
Mar 25, 2019 56.12 56.88 55.26 55.66 4,952,462 -0.30(-0.54%)
Mar 22, 2019 58.04 58.22 55.91 55.96 7,009,879 -2.70(-4.60%)
Mar 21, 2019 59.37 59.40 58.50 58.67 4,914,511 -1.10(-1.84%)
Mar 20, 2019 61.41 61.54 59.76 59.77 6,003,765 -1.73(-2.81%)
Mar 19, 2019 63.27 63.34 61.47 61.49 3,621,127 -1.38(-2.20%)
Mar 18, 2019 62.30 63.16 62.23 62.88 3,528,305 +0.67(+1.08%)
Mar 15, 2019 62.33 62.87 62.08 62.20 4,790,587 -0.28(-0.45%)
Mar 14, 2019 62.42 62.77 62.18 62.49 2,018,445 +0.09(+0.14%)
Mar 13, 2019 61.93 62.69 61.56 62.40 3,138,962 +0.68(+1.11%)
Mar 12, 2019 62.44 62.70 61.59 61.72 3,431,974 -0.54(-0.86%)
Mar 11, 2019 61.95 62.55 61.70 62.25 3,606,977 +0.35(+0.57%)
Mar 08, 2019 61.30 61.94 61.09 61.90 3,039,501 +0.12(+0.19%)
Mar 07, 2019 62.74 62.75 61.57 61.79 5,345,608 -1.38(-2.19%)
Mar 06, 2019 64.35 64.45 62.93 63.17 3,262,656 -1.41(-2.19%)
Mar 05, 2019 64.39 64.95 63.43 64.58 4,671,663 +0.02(+0.03%)
Mar 04, 2019 64.70 65.57 63.97 64.56 5,010,982 -0.06(-0.09%)
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.