|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-04-06 | 911,900 | 72.07 | 72.81 | 71.99 | 72.22 | 00:00:00 | | 2005-04-07 | 808,300 | 72.37 | 72.40 | 71.82 | 72.06 | 00:00:00 | | 2005-04-08 | 554,500 | 72.21 | 72.28 | 71.40 | 71.56 | 00:00:00 | | 2005-04-11 | 613,900 | 71.78 | 72.17 | 71.61 | 71.98 | 00:00:00 | | 2005-04-12 | 850,600 | 71.73 | 73.23 | 71.48 | 72.90 | 00:00:00 | | 2005-04-13 | 1,049,400 | 72.91 | 72.94 | 71.82 | 72.07 | 00:00:00 | | 2005-04-14 | 1,320,900 | 71.87 | 71.87 | 70.66 | 70.92 | 00:00:00 | | 2005-04-15 | 1,318,000 | 70.56 | 71.25 | 70.16 | 70.16 | 00:00:00 | | 2005-04-18 | 1,353,300 | 70.40 | 71.37 | 69.75 | 71.20 | 00:00:00 | | 2005-04-19 | 971,200 | 71.25 | 71.35 | 70.71 | 70.93 | 00:00:00 | | 2005-04-20 | 1,545,800 | 70.76 | 71.37 | 69.80 | 70.02 | 00:00:00 | | 2005-04-21 | 929,200 | 70.50 | 71.22 | 69.60 | 71.09 | 00:00:00 | | 2005-04-22 | 857,400 | 70.90 | 71.74 | 70.52 | 71.18 | 00:00:00 | | 2005-04-25 | 570,900 | 71.65 | 72.01 | 71.32 | 71.76 | 00:00:00 | | 2005-04-26 | 792,000 | 71.76 | 71.85 | 71.38 | 71.38 | 00:00:00 | | 2005-04-27 | 1,018,300 | 71.39 | 72.63 | 70.83 | 72.47 | 00:00:00 | | 2005-04-28 | 906,600 | 72.47 | 72.69 | 71.60 | 71.63 | 00:00:00 | | 2005-04-29 | 838,300 | 71.88 | 72.83 | 71.34 | 72.83 | 00:00:00 | | 2005-05-02 | 797,700 | 72.99 | 73.38 | 72.26 | 73.13 | 00:00:00 | | 2005-05-03 | 1,148,800 | 73.08 | 73.93 | 72.95 | 73.49 | 00:00:00 | | 2005-05-04 | 1,200,900 | 73.74 | 74.62 | 72.70 | 74.36 | 00:00:00 | | 2005-05-05 | 1,679,200 | 74.17 | 74.66 | 73.19 | 73.60 | 00:00:00 | | 2005-05-06 | 850,800 | 73.60 | 73.65 | 72.59 | 72.79 | 00:00:00 | | 2005-05-09 | 927,100 | 72.79 | 73.34 | 72.59 | 73.34 | 00:00:00 | | 2005-05-10 | 913,200 | 72.80 | 73.26 | 72.29 | 72.47 | 00:00:00 | | 2005-05-11 | 818,600 | 72.55 | 72.93 | 72.05 | 72.76 | 00:00:00 | | 2005-05-12 | 935,700 | 73.08 | 73.41 | 71.30 | 72.27 | 00:00:00 | | 2005-05-13 | 1,066,800 | 72.20 | 72.41 | 71.26 | 71.62 | 00:00:00 | | 2005-05-16 | 1,275,000 | 71.80 | 73.63 | 71.62 | 73.49 | 00:00:00 | | 2005-05-17 | 1,406,800 | 72.80 | 73.92 | 72.62 | 73.88 | 00:00:00 | | 2005-05-18 | 1,408,800 | 74.20 | 74.85 | 74.12 | 74.48 | 00:00:00 | | 2005-05-19 | 1,637,100 | 74.59 | 74.96 | 74.05 | 74.75 | 00:00:00 | | 2005-05-20 | 1,381,800 | 75.00 | 75.00 | 74.31 | 74.63 | 00:00:00 | | 2005-05-23 | 1,062,800 | 74.63 | 74.99 | 74.44 | 74.92 | 00:00:00 | | 2005-05-24 | 1,117,800 | 74.45 | 74.65 | 74.10 | 74.46 | 00:00:00 | | 2005-05-25 | 978,500 | 74.22 | 74.24 | 73.65 | 74.02 | 00:00:00 | | 2005-05-26 | 1,111,900 | 74.09 | 74.68 | 73.87 | 74.64 | 00:00:00 | | 2005-05-27 | 647,900 | 74.09 | 74.22 | 73.84 | 73.94 | 00:00:00 | | 2005-05-31 | 796,900 | 73.90 | 73.94 | 73.42 | 73.61 | 00:00:00 | | 2005-06-01 | 1,068,100 | 73.25 | 74.68 | 73.10 | 74.12 | 00:00:00 | | 2005-06-02 | 1,065,800 | 74.12 | 74.59 | 73.59 | 74.23 | 00:00:00 | | 2005-06-03 | 959,900 | 74.40 | 74.65 | 73.23 | 73.32 | 00:00:00 | | 2005-06-06 | 706,500 | 73.33 | 73.34 | 72.86 | 73.12 | 00:00:00 | | 2005-06-07 | 910,000 | 73.31 | 73.97 | 73.05 | 73.07 | 00:00:00 | | 2005-06-08 | 746,500 | 73.21 | 73.46 | 72.68 | 72.69 | 00:00:00 | | 2005-06-09 | 796,300 | 72.73 | 72.92 | 72.34 | 72.45 | 00:00:00 | | 2005-06-10 | 580,900 | 72.51 | 72.74 | 71.95 | 72.22 | 00:00:00 | | 2005-06-13 | 540,600 | 72.22 | 72.93 | 72.01 | 72.43 | 00:00:00 | | 2005-06-14 | 550,100 | 72.43 | 72.72 | 72.16 | 72.40 | 00:00:00 | | 2005-06-15 | 1,108,100 | 72.70 | 73.31 | 72.48 | 73.31 | 00:00:00 | | 2005-06-16 | 724,100 | 73.31 | 73.48 | 73.01 | 73.40 | 00:00:00 | | 2005-06-17 | 1,307,300 | 74.20 | 74.40 | 73.74 | 74.13 | 00:00:00 | | 2005-06-20 | 764,600 | 73.70 | 74.22 | 73.10 | 73.92 | 00:00:00 | | 2005-06-21 | 639,200 | 73.92 | 74.13 | 73.63 | 73.80 | 00:00:00 | | 2005-06-22 | 805,600 | 74.05 | 74.14 | 73.44 | 73.49 | 00:00:00 | | 2005-06-23 | 651,600 | 73.48 | 73.68 | 72.60 | 72.60 | 00:00:00 | | 2005-06-24 | 1,358,300 | 72.80 | 72.97 | 72.15 | 72.15 | 00:00:00 | | 2005-06-27 | 1,101,500 | 72.30 | 72.42 | 71.85 | 71.98 | 00:00:00 | | 2005-06-28 | 721,500 | 72.40 | 73.16 | 72.19 | 73.16 | 00:00:00 | | 2005-06-29 | 743,600 | 73.16 | 73.39 | 72.80 | 73.18 | 00:00:00 | | 2005-06-30 | 1,180,800 | 73.18 | 73.60 | 72.17 | 72.24 | 00:00:00 | | 2005-07-01 | 1,283,100 | 72.85 | 73.11 | 72.51 | 73.04 | 00:00:00 | | 2005-07-05 | 1,194,300 | 72.98 | 74.21 | 72.81 | 74.07 | 00:00:00 | | 2005-07-06 | 1,332,900 | 74.00 | 74.27 | 73.69 | 73.82 | 00:00:00 | | 2005-07-07 | 1,093,400 | 73.40 | 73.70 | 72.66 | 73.65 | 00:00:00 | | 2005-07-08 | 722,900 | 73.60 | 74.35 | 73.40 | 74.28 | 00:00:00 | | 2005-07-11 | 1,114,900 | 74.50 | 74.74 | 74.00 | 74.69 | 00:00:00 | | 2005-07-12 | 1,038,200 | 74.85 | 75.02 | 74.31 | 74.91 | 00:00:00 | | 2005-07-13 | 1,236,700 | 75.00 | 75.45 | 74.92 | 75.07 | 00:00:00 | | 2005-07-14 | 1,165,600 | 75.28 | 75.77 | 75.18 | 75.63 | 00:00:00 | | 2005-07-15 | 1,108,300 | 75.66 | 75.73 | 74.93 | 75.73 | 00:00:00 | | 2005-07-18 | 781,600 | 75.73 | 75.74 | 75.26 | 75.33 | 00:00:00 | | 2005-07-19 | 1,117,900 | 75.33 | 75.34 | 74.46 | 75.15 | 00:00:00 | | 2005-07-20 | 1,318,100 | 74.35 | 75.55 | 74.31 | 75.25 | 00:00:00 | | 2005-07-21 | 955,700 | 75.05 | 75.05 | 74.14 | 74.60 | 00:00:00 | | 2005-07-22 | 811,600 | 74.74 | 75.18 | 74.42 | 75.18 | 00:00:00 | | 2005-07-25 | 769,900 | 75.06 | 75.15 | 74.74 | 74.81 | 00:00:00 | | 2005-07-26 | 687,300 | 74.81 | 75.06 | 74.55 | 74.66 | 00:00:00 | | 2005-07-27 | 1,666,600 | 74.75 | 74.76 | 73.66 | 73.70 | 00:00:00 | | 2005-07-28 | 1,446,500 | 73.80 | 73.95 | 73.47 | 73.74 | 00:00:00 | | 2005-07-29 | 1,221,500 | 73.73 | 73.98 | 72.66 | 72.72 | 00:00:00 | | 2005-08-01 | 1,000,100 | 72.67 | 72.88 | 72.26 | 72.43 | 00:00:00 | | 2005-08-02 | 1,020,300 | 72.63 | 72.88 | 72.33 | 72.71 | 00:00:00 | | 2005-08-03 | 734,400 | 72.77 | 72.77 | 72.41 | 72.70 | 00:00:00 | | 2005-08-04 | 1,004,900 | 72.37 | 72.47 | 71.91 | 72.42 | 00:00:00 | | 2005-08-05 | 1,101,600 | 72.20 | 72.25 | 71.33 | 71.51 | 00:00:00 | | 2005-08-08 | 793,000 | 71.70 | 72.07 | 71.58 | 71.67 | 00:00:00 | | 2005-08-09 | 978,100 | 71.78 | 72.34 | 71.75 | 71.97 | 00:00:00 | | 2005-08-10 | 793,800 | 72.30 | 72.71 | 71.47 | 71.62 | 00:00:00 | | 2005-08-11 | 1,073,100 | 71.77 | 72.22 | 71.07 | 71.68 | 00:00:00 | | 2005-08-12 | 810,200 | 71.67 | 71.67 | 70.93 | 71.04 | 00:00:00 | | 2005-08-15 | 1,009,900 | 71.04 | 71.92 | 70.82 | 71.92 | 00:00:00 | | 2005-08-16 | 835,200 | 71.70 | 71.99 | 71.18 | 71.22 | 00:00:00 | | 2005-08-17 | 1,337,100 | 71.34 | 71.95 | 71.13 | 71.22 | 00:00:00 | | 2005-08-18 | 1,432,400 | 71.10 | 71.40 | 70.76 | 71.11 | 00:00:00 | | 2005-08-19 | 642,900 | 71.50 | 71.50 | 71.12 | 71.20 | 00:00:00 | | 2005-08-22 | 1,193,000 | 71.41 | 72.10 | 71.30 | 72.04 | 00:00:00 | | 2005-08-23 | 1,391,400 | 72.14 | 72.14 | 71.12 | 71.25 | 00:00:00 | | 2005-08-24 | 1,418,700 | 71.34 | 71.46 | 70.01 | 70.01 | 00:00:00 | | 2005-08-25 | 1,558,000 | 70.95 | 71.33 | 70.75 | 71.02 | 00:00:00 | | 2005-08-26 | 1,261,000 | 70.93 | 71.03 | 70.08 | 70.14 | 00:00:00 | | 2005-08-29 | 1,852,600 | 69.53 | 70.20 | 69.35 | 69.94 | 00:00:00 | | 2005-08-30 | 1,788,300 | 69.66 | 70.08 | 69.07 | 69.63 | 00:00:00 | | 2005-08-31 | 1,706,300 | 69.58 | 70.28 | 69.40 | 70.28 | 00:00:00 | | 2005-09-01 | 2,090,400 | 69.96 | 70.76 | 69.60 | 70.52 | 00:00:00 | | 2005-09-02 | 1,017,500 | 70.72 | 70.81 | 70.04 | 70.04 | 00:00:00 | | 2005-09-06 | 1,160,100 | 70.04 | 70.76 | 69.97 | 70.59 | 00:00:00 | | 2005-09-07 | 803,100 | 70.55 | 70.62 | 70.35 | 70.61 | 00:00:00 | | 2005-09-08 | 988,200 | 71.02 | 71.02 | 70.10 | 70.32 | 00:00:00 | | 2005-09-09 | 1,033,300 | 70.40 | 70.91 | 70.30 | 70.80 | 00:00:00 | | 2005-09-12 | 1,345,800 | 70.88 | 71.19 | 70.20 | 70.64 | 00:00:00 | | 2005-09-13 | 1,925,100 | 70.80 | 70.80 | 69.72 | 69.91 | 00:00:00 | | 2005-09-14 | 1,260,100 | 69.80 | 69.94 | 69.30 | 69.88 | 00:00:00 | | 2005-09-15 | 1,376,400 | 70.25 | 70.36 | 69.96 | 70.36 | 00:00:00 | | 2005-09-16 | 3,434,300 | 71.06 | 72.21 | 70.55 | 72.20 | 00:00:00 | | 2005-09-19 | 1,125,800 | 71.50 | 71.57 | 71.00 | 71.21 | 00:00:00 | | 2005-09-20 | 1,508,000 | 71.09 | 72.15 | 70.71 | 70.86 | 00:00:00 | | 2005-09-21 | 1,220,000 | 70.50 | 70.84 | 69.90 | 69.98 | 00:00:00 | | 2005-09-22 | 986,800 | 69.74 | 70.60 | 69.57 | 70.27 | 00:00:00 | | 2005-09-23 | 754,900 | 70.17 | 70.50 | 69.92 | 70.45 | 00:00:00 | | 2005-09-26 | 911,000 | 70.75 | 70.96 | 69.60 | 69.69 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
