|
 SunTrust Banks - [Ticker: STI] |     | | Last Trade | 63.09 | Last Trade Time | 2018-11-28 - 00:00:00 | | Variation | +0.03 (+1.00%) | Open | 63.08 | | High | 63.61 | Low | 61.94 | | Volume | 2,994,583 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 60.53 x 1,100 - 60.54 x 700 | | Former Close | 63.06 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | STI quotes from 2000-01-01 to 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-03 | 900,600 | 67.49 | 67.56 | 63.03 | 64.21 | 00:00:00 | | 2000-01-04 | 787,100 | 61.91 | 62.78 | 61.17 | 61.85 | 00:00:00 | | 2000-01-05 | 914,500 | 61.97 | 62.28 | 60.79 | 61.17 | 00:00:00 | | 2000-01-06 | 1,279,900 | 60.79 | 62.35 | 60.55 | 61.97 | 00:00:00 | | 2000-01-07 | 719,000 | 61.66 | 61.91 | 60.98 | 61.85 | 00:00:00 | | 2000-01-10 | 631,000 | 62.04 | 62.04 | 58.93 | 59.06 | 00:00:00 | | 2000-01-11 | 1,103,500 | 59.06 | 59.06 | 57.63 | 58.69 | 00:00:00 | | 2000-01-12 | 988,600 | 58.81 | 60.86 | 58.81 | 59.68 | 00:00:00 | | 2000-01-13 | 647,000 | 60.48 | 61.66 | 60.30 | 61.04 | 00:00:00 | | 2000-01-14 | 592,300 | 62.53 | 63.28 | 62.10 | 62.53 | 00:00:00 | | 2000-01-18 | 755,800 | 62.04 | 62.28 | 60.92 | 61.29 | 00:00:00 | | 2000-01-19 | 981,600 | 61.23 | 62.66 | 59.68 | 59.74 | 00:00:00 | | 2000-01-20 | 569,700 | 59.99 | 59.99 | 57.94 | 58.13 | 00:00:00 | | 2000-01-21 | 673,400 | 59.12 | 59.12 | 57.63 | 58.00 | 00:00:00 | | 2000-01-24 | 656,600 | 58.00 | 58.19 | 55.09 | 55.46 | 00:00:00 | | 2000-01-25 | 786,800 | 56.58 | 56.82 | 55.96 | 56.39 | 00:00:00 | | 2000-01-26 | 827,400 | 56.39 | 58.62 | 55.71 | 57.82 | 00:00:00 | | 2000-01-27 | 641,600 | 58.44 | 59.55 | 57.94 | 58.44 | 00:00:00 | | 2000-01-28 | 847,200 | 58.56 | 58.56 | 56.58 | 56.76 | 00:00:00 | | 2000-01-31 | 1,001,500 | 57.45 | 59.37 | 56.95 | 59.12 | 00:00:00 | | 2000-02-01 | 473,500 | 59.06 | 59.18 | 57.88 | 58.62 | 00:00:00 | | 2000-02-02 | 410,200 | 58.50 | 58.50 | 56.95 | 57.32 | 00:00:00 | | 2000-02-03 | 1,068,200 | 57.26 | 57.57 | 55.21 | 55.96 | 00:00:00 | | 2000-02-04 | 687,200 | 56.08 | 56.14 | 54.59 | 54.59 | 00:00:00 | | 2000-02-07 | 614,500 | 54.59 | 54.72 | 52.98 | 53.85 | 00:00:00 | | 2000-02-08 | 613,300 | 53.85 | 56.02 | 53.85 | 55.71 | 00:00:00 | | 2000-02-09 | 439,300 | 55.58 | 55.58 | 53.60 | 53.60 | 00:00:00 | | 2000-02-10 | 1,247,600 | 53.78 | 55.15 | 52.61 | 52.85 | 00:00:00 | | 2000-02-11 | 481,800 | 53.60 | 54.34 | 52.61 | 52.98 | 00:00:00 | | 2000-02-14 | 644,500 | 53.35 | 53.72 | 51.92 | 52.23 | 00:00:00 | | 2000-02-15 | 479,300 | 52.36 | 53.72 | 51.92 | 53.47 | 00:00:00 | | 2000-02-16 | 582,000 | 53.60 | 54.41 | 52.48 | 52.54 | 00:00:00 | | 2000-02-17 | 673,600 | 52.98 | 53.23 | 51.74 | 52.17 | 00:00:00 | | 2000-02-18 | 838,000 | 52.17 | 52.23 | 50.62 | 51.06 | 00:00:00 | | 2000-02-22 | 638,600 | 50.87 | 51.86 | 50.62 | 51.55 | 00:00:00 | | 2000-02-23 | 5,506 | 51.38 | 51.50 | 50.50 | 50.63 | 00:00:00 | | 2000-02-24 | 698,400 | 50.44 | 50.44 | 48.33 | 49.26 | 00:00:00 | | 2000-02-25 | 504,000 | 49.57 | 50.87 | 49.26 | 49.44 | 00:00:00 | | 2000-02-28 | 572,500 | 49.94 | 51.88 | 49.94 | 51.13 | 00:00:00 | | 2000-02-29 | 906,000 | 50.87 | 51.00 | 49.81 | 50.81 | 00:00:00 | | 2000-03-01 | 608,700 | 50.00 | 50.87 | 49.37 | 50.75 | 00:00:00 | | 2000-03-02 | 516,400 | 50.69 | 50.69 | 49.50 | 50.06 | 00:00:00 | | 2000-03-03 | 690,500 | 51.06 | 51.88 | 50.62 | 50.75 | 00:00:00 | | 2000-03-06 | 466,800 | 50.25 | 51.00 | 49.94 | 50.50 | 00:00:00 | | 2000-03-07 | 573,400 | 50.38 | 50.38 | 48.38 | 48.44 | 00:00:00 | | 2000-03-08 | 663,800 | 47.94 | 48.06 | 47.31 | 47.62 | 00:00:00 | | 2000-03-09 | 952,700 | 47.75 | 48.44 | 47.19 | 48.13 | 00:00:00 | | 2000-03-10 | 557,100 | 48.00 | 48.31 | 47.31 | 47.38 | 00:00:00 | | 2000-03-13 | 677,400 | 46.88 | 48.94 | 46.81 | 48.31 | 00:00:00 | | 2000-03-14 | 431,400 | 48.13 | 49.00 | 47.56 | 47.56 | 00:00:00 | | 2000-03-15 | 1,166,500 | 47.62 | 51.81 | 47.38 | 51.81 | 00:00:00 | | 2000-03-16 | 1,450,500 | 53.50 | 58.12 | 53.19 | 56.94 | 00:00:00 | | 2000-03-17 | 1,096,000 | 56.94 | 58.63 | 55.75 | 56.31 | 00:00:00 | | 2000-03-20 | 966,500 | 56.87 | 56.87 | 54.50 | 55.44 | 00:00:00 | | 2000-03-21 | 727,800 | 55.50 | 58.81 | 55.50 | 57.81 | 00:00:00 | | 2000-03-22 | 462,300 | 57.69 | 58.88 | 56.50 | 58.63 | 00:00:00 | | 2000-03-23 | 679,500 | 58.25 | 60.94 | 57.94 | 60.69 | 00:00:00 | | 2000-03-24 | 477,800 | 60.44 | 61.69 | 59.38 | 60.06 | 00:00:00 | | 2000-03-27 | 1,825,700 | 60.19 | 60.25 | 58.00 | 58.69 | 00:00:00 | | 2000-03-28 | 1,848,300 | 58.63 | 61.50 | 58.19 | 60.44 | 00:00:00 | | 2000-03-29 | 558,800 | 60.38 | 60.44 | 58.88 | 59.00 | 00:00:00 | | 2000-03-30 | 535,800 | 59.25 | 59.25 | 57.13 | 57.38 | 00:00:00 | | 2000-03-31 | 1,091,100 | 57.44 | 58.81 | 56.06 | 57.75 | 00:00:00 | | 2000-04-03 | 744,500 | 59.00 | 60.13 | 58.88 | 60.00 | 00:00:00 | | 2000-04-04 | 850,200 | 59.50 | 61.25 | 57.38 | 58.94 | 00:00:00 | | 2000-04-05 | 598,000 | 58.69 | 59.94 | 58.63 | 58.75 | 00:00:00 | | 2000-04-06 | 327,100 | 58.63 | 59.25 | 57.31 | 58.56 | 00:00:00 | | 2000-04-07 | 423,300 | 57.56 | 58.19 | 56.75 | 56.94 | 00:00:00 | | 2000-04-10 | 611,500 | 56.69 | 58.31 | 55.69 | 57.38 | 00:00:00 | | 2000-04-11 | 803,800 | 57.62 | 57.81 | 57.13 | 57.31 | 00:00:00 | | 2000-04-12 | 1,336,300 | 58.12 | 61.37 | 58.12 | 59.75 | 00:00:00 | | 2000-04-13 | 573,600 | 59.94 | 59.94 | 57.44 | 58.00 | 00:00:00 | | 2000-04-14 | 925,100 | 57.75 | 57.75 | 52.56 | 52.75 | 00:00:00 | | 2000-04-17 | 586,600 | 53.44 | 55.19 | 53.00 | 54.44 | 00:00:00 | | 2000-04-18 | 432,300 | 53.69 | 55.44 | 53.69 | 55.44 | 00:00:00 | | 2000-04-19 | 485,000 | 55.25 | 55.25 | 52.31 | 53.56 | 00:00:00 | | 2000-04-20 | 442,300 | 54.56 | 54.94 | 53.87 | 54.56 | 00:00:00 | | 2000-04-24 | 440,700 | 54.75 | 56.94 | 54.31 | 55.69 | 00:00:00 | | 2000-04-25 | 527,700 | 57.25 | 58.31 | 56.31 | 57.25 | 00:00:00 | | 2000-04-26 | 448,000 | 57.13 | 57.13 | 54.88 | 54.94 | 00:00:00 | | 2000-04-27 | 388,800 | 54.00 | 54.13 | 52.25 | 53.25 | 00:00:00 | | 2000-04-28 | 866,400 | 53.56 | 53.62 | 50.19 | 50.75 | 00:00:00 | | 2000-05-01 | 839,700 | 52.37 | 52.63 | 50.75 | 51.50 | 00:00:00 | | 2000-05-02 | 437,100 | 51.50 | 52.56 | 51.13 | 52.00 | 00:00:00 | | 2000-05-03 | 638,200 | 51.62 | 52.94 | 50.19 | 50.38 | 00:00:00 | | 2000-05-04 | 361,000 | 50.62 | 50.62 | 49.00 | 49.44 | 00:00:00 | | 2000-05-05 | 370,700 | 49.06 | 50.25 | 48.69 | 49.31 | 00:00:00 | | 2000-05-08 | 391,600 | 49.12 | 51.88 | 49.12 | 51.06 | 00:00:00 | | 2000-05-09 | 645,600 | 50.94 | 52.69 | 50.94 | 51.94 | 00:00:00 | | 2000-05-10 | 650,000 | 51.50 | 52.19 | 50.25 | 50.44 | 00:00:00 | | 2000-05-11 | 443,600 | 51.38 | 53.31 | 51.38 | 51.81 | 00:00:00 | | 2000-05-12 | 542,200 | 52.81 | 54.38 | 52.19 | 53.44 | 00:00:00 | | 2000-05-15 | 703,800 | 54.88 | 55.31 | 54.31 | 54.81 | 00:00:00 | | 2000-05-16 | 677,600 | 54.62 | 55.50 | 53.69 | 53.81 | 00:00:00 | | 2000-05-17 | 405,600 | 53.12 | 53.87 | 52.06 | 53.44 | 00:00:00 | | 2000-05-18 | 531,300 | 53.25 | 55.19 | 53.25 | 54.38 | 00:00:00 | | 2000-05-19 | 509,100 | 54.88 | 54.88 | 53.00 | 53.56 | 00:00:00 | | 2000-05-22 | 511,400 | 53.75 | 55.63 | 53.75 | 55.63 | 00:00:00 | | 2000-05-23 | 559,000 | 55.50 | 57.56 | 55.50 | 56.62 | 00:00:00 | | 2000-05-24 | 753,900 | 57.38 | 59.69 | 57.38 | 58.69 | 00:00:00 | | 2000-05-25 | 840,600 | 58.69 | 59.25 | 57.00 | 57.69 | 00:00:00 | | 2000-05-26 | 576,300 | 57.69 | 59.38 | 57.62 | 58.88 | 00:00:00 | | 2000-05-30 | 1,192,900 | 59.00 | 60.25 | 58.88 | 59.81 | 00:00:00 | | 2000-05-31 | 448,700 | 59.62 | 60.19 | 58.69 | 59.75 | 00:00:00 | | 2000-06-01 | 1,269,700 | 59.12 | 62.44 | 59.12 | 61.63 | 00:00:00 | | 2000-06-02 | 15,120 | 63.00 | 66.00 | 62.94 | 65.56 | 00:00:00 | | 2000-06-05 | 807,700 | 65.38 | 65.38 | 62.31 | 63.25 | 00:00:00 | | 2000-06-06 | 858,300 | 62.25 | 62.25 | 59.25 | 60.62 | 00:00:00 | | 2000-06-07 | 482,900 | 60.69 | 62.75 | 60.69 | 62.38 | 00:00:00 | | 2000-06-08 | 510,900 | 62.25 | 62.31 | 60.62 | 61.25 | 00:00:00 | | 2000-06-09 | 7,084 | 61.38 | 62.00 | 58.81 | 59.25 | 00:00:00 | | 2000-06-12 | 321,800 | 59.38 | 60.12 | 59.31 | 59.59 | 00:00:00 | | 2000-06-13 | 565,200 | 59.50 | 59.62 | 58.62 | 59.06 | 00:00:00 | | 2000-06-14 | 989,700 | 58.81 | 59.44 | 58.06 | 58.19 | 00:00:00 | | 2000-06-15 | 2,572,800 | 52.00 | 54.12 | 50.56 | 53.88 | 00:00:00 | | 2000-06-16 | 3,124,600 | 52.00 | 52.44 | 48.06 | 49.31 | 00:00:00 | | 2000-06-19 | 1,344,600 | 49.25 | 51.50 | 49.19 | 50.44 | 00:00:00 | | 2000-06-20 | 672,800 | 51.62 | 51.69 | 49.06 | 49.31 | 00:00:00 | | 2000-06-21 | 623,900 | 49.75 | 49.75 | 47.94 | 48.19 | 00:00:00 | | 2000-06-22 | 738,300 | 48.44 | 49.88 | 48.19 | 49.88 | 00:00:00 | | 2000-06-23 | 587,800 | 50.00 | 50.69 | 49.00 | 49.12 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
