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 27, 2004 42.38 42.50 42.03 42.44 1,979,713 +0.29(+0.70%)
May 26, 2004 41.81 42.71 41.73 42.15 3,837,980 +0.32(+0.76%)
May 25, 2004 40.95 41.93 40.85 41.83 2,568,541 +0.79(+1.93%)
May 24, 2004 40.92 41.14 40.76 41.04 1,707,473 +0.49(+1.21%)
May 21, 2004 40.06 40.55 39.91 40.55 1,899,473 +0.49(+1.23%)
May 20, 2004 40.17 40.35 40.05 40.05 1,451,576 -0.12(-0.29%)
May 19, 2004 40.24 40.46 40.09 40.17 2,381,171 +0.11(+0.27%)
May 18, 2004 40.38 40.65 40.06 40.06 2,639,229 -0.23(-0.58%)
May 17, 2004 40.46 40.77 40.10 40.29 1,911,203 -0.46(-1.13%)
May 14, 2004 40.88 40.99 40.49 40.75 1,899,936 -0.10(-0.25%)
May 13, 2004 40.95 41.50 40.54 40.86 3,461,403 -0.09(-0.22%)
May 12, 2004 40.69 40.98 40.33 40.95 4,383,745 +0.05(+0.13%)
May 11, 2004 40.40 40.95 40.27 40.90 7,440,775 +0.86(+2.14%)
May 10, 2004 41.46 41.47 39.70 40.04 14,716,253 -3.29(-7.60%)
May 07, 2004 44.51 44.51 43.24 43.33 3,326,046 -1.48(-3.30%)
May 06, 2004 45.09 45.12 44.53 44.81 1,038,097 -0.35(-0.77%)
May 05, 2004 45.35 45.52 45.01 45.16 1,466,084 +0.36(+0.80%)
May 04, 2004 44.45 45.09 44.36 44.80 1,319,769 +0.31(+0.70%)
May 03, 2004 44.11 44.49 43.99 44.49 1,123,755 +0.40(+0.91%)
Apr 30, 2004 44.13 44.23 43.94 44.09 1,230,713 +0.03(+0.07%)
Apr 29, 2004 44.22 44.86 43.92 44.06 1,440,772 -0.16(-0.37%)
Apr 28, 2004 44.78 44.78 44.15 44.22 952,900 -0.57(-1.27%)
Apr 27, 2004 45.17 45.68 44.67 44.79 1,650,366 -0.38(-0.85%)
Apr 26, 2004 45.16 45.49 45.05 45.17 813,838 -0.03(-0.06%)
Apr 23, 2004 45.03 45.29 44.82 45.20 1,123,601 +0.17(+0.37%)
Apr 22, 2004 44.34 45.22 44.30 45.03 1,474,727 +0.67(+1.52%)
Apr 21, 2004 44.07 44.57 43.99 44.36 1,131,318 +0.26(+0.59%)
Apr 20, 2004 44.58 44.97 44.10 44.10 1,346,315 -0.36(-0.82%)
Apr 19, 2004 44.89 44.89 44.38 44.46 1,499,422 -0.45(-1.00%)
Apr 16, 2004 45.04 45.26 44.74 44.91 1,794,830 +0.32(+0.71%)
Apr 15, 2004 44.71 44.93 44.12 44.59 3,020,914 -0.08(-0.19%)
Apr 14, 2004 44.99 45.01 44.32 44.67 2,987,731 -0.32(-0.72%)
Apr 13, 2004 45.42 45.42 44.82 45.00 2,500,014 -0.31(-0.69%)
Apr 12, 2004 45.19 45.39 45.14 45.31 1,242,907 -0.14(-0.31%)
Apr 08, 2004 45.51 46.07 45.21 45.45 2,531,036 +0.19(+0.43%)
Apr 07, 2004 45.01 45.27 44.84 45.26 1,139,807 +0.23(+0.50%)
Apr 06, 2004 44.97 45.15 44.95 45.03 1,076,527 -0.04(-0.09%)
Apr 05, 2004 45.09 45.10 44.71 45.07 2,225,132 -0.30(-0.66%)
Apr 02, 2004 45.19 45.48 45.19 45.37 924,501 +0.20(+0.44%)
Apr 01, 2004 45.32 45.39 45.00 45.17 976,360 -0.06(-0.13%)
Mar 31, 2004 45.27 45.35 45.13 45.22 932,836 -0.05(-0.11%)
Mar 30, 2004 44.80 45.34 44.79 45.28 910,302 -13.41(-22.86%)
Mar 29, 2004 58.08 58.78 58.06 58.69 702,715 +13.74(+30.56%)
Mar 26, 2004 44.58 45.07 44.53 44.95 1,151,691 +0.52(+1.17%)
Mar 25, 2004 44.46 44.58 44.29 44.43 1,507,601 -0.03(-0.06%)
Mar 24, 2004 44.69 44.87 44.46 44.46 1,273,466 +0.03(+0.07%)
Mar 23, 2004 44.70 44.70 44.08 44.43 1,591,408 -13.16(-22.86%)
Mar 22, 2004 57.94 57.94 57.15 57.59 1,227,668 +11.98(+26.28%)
Mar 19, 2004 45.78 45.89 45.43 45.61 1,354,803 -0.17(-0.37%)
Mar 18, 2004 45.83 45.97 45.67 45.78 1,225,620 +0.08(+0.17%)
Mar 17, 2004 45.45 45.81 45.32 45.70 1,264,515 +0.63(+1.41%)
Mar 16, 2004 45.55 45.57 44.97 45.06 1,271,151 -13.35(-22.86%)
Mar 15, 2004 59.04 59.07 58.29 58.41 980,610 +13.54(+30.17%)
Mar 12, 2004 45.42 46.07 44.80 44.87 2,355,088 -0.74(-1.62%)
Mar 11, 2004 46.75 46.75 45.60 45.61 2,407,409 -1.09(-2.33%)
Mar 10, 2004 47.07 47.17 46.55 46.70 1,256,488 -0.33(-0.70%)
Mar 09, 2004 47.48 47.48 47.03 47.03 963,241 -13.93(-22.86%)
Mar 08, 2004 61.55 61.55 60.97 60.97 743,078 +13.48(+28.39%)
Mar 05, 2004 47.62 47.95 47.45 47.49 1,289,363 -0.25(-0.53%)
Mar 04, 2004 46.80 47.84 46.79 47.74 1,177,929 +0.94(+2.01%)
Mar 03, 2004 47.30 47.33 46.66 46.80 1,365,453 -0.50(-1.05%)
Mar 02, 2004 47.13 47.75 47.05 47.30 1,120,051 -14.01(-22.86%)
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.