|
 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 | | 2005-09-26 | 911,000 | 70.75 | 70.96 | 69.60 | 69.69 | 00:00:00 | | 2005-09-27 | 948,400 | 69.64 | 70.00 | 69.25 | 69.68 | 00:00:00 | | 2005-09-28 | 1,201,900 | 69.90 | 70.00 | 68.85 | 69.00 | 00:00:00 | | 2005-09-29 | 1,362,500 | 69.03 | 70.07 | 68.88 | 70.04 | 00:00:00 | | 2005-09-30 | 981,600 | 70.04 | 70.04 | 69.06 | 69.45 | 00:00:00 | | 2005-10-03 | 1,297,000 | 69.10 | 69.80 | 68.94 | 69.12 | 00:00:00 | | 2005-10-04 | 988,800 | 69.10 | 69.80 | 68.04 | 68.05 | 00:00:00 | | 2005-10-05 | 1,266,900 | 68.05 | 68.39 | 67.53 | 67.67 | 00:00:00 | | 2005-10-06 | 1,250,500 | 67.11 | 68.25 | 67.06 | 67.62 | 00:00:00 | | 2005-10-07 | 1,349,700 | 67.65 | 67.93 | 67.17 | 67.50 | 00:00:00 | | 2005-10-10 | 910,000 | 67.10 | 67.25 | 66.59 | 66.60 | 00:00:00 | | 2005-10-11 | 1,043,100 | 66.51 | 66.64 | 65.92 | 65.97 | 00:00:00 | | 2005-10-12 | 1,368,000 | 65.75 | 66.79 | 65.32 | 65.80 | 00:00:00 | | 2005-10-13 | 1,592,500 | 65.60 | 66.88 | 65.60 | 66.84 | 00:00:00 | | 2005-10-14 | 1,640,500 | 67.20 | 68.14 | 67.19 | 67.94 | 00:00:00 | | 2005-10-17 | 1,465,100 | 67.90 | 68.27 | 66.83 | 67.27 | 00:00:00 | | 2005-10-18 | 1,728,300 | 67.35 | 68.19 | 66.97 | 67.02 | 00:00:00 | | 2005-10-19 | 2,318,600 | 67.70 | 69.70 | 67.38 | 69.61 | 00:00:00 | | 2005-10-20 | 1,901,600 | 69.65 | 70.72 | 69.16 | 69.40 | 00:00:00 | | 2005-10-21 | 1,535,400 | 70.15 | 70.59 | 69.58 | 70.22 | 00:00:00 | | 2005-10-24 | 1,223,400 | 71.00 | 71.40 | 70.38 | 71.12 | 00:00:00 | | 2005-10-25 | 1,842,400 | 71.00 | 71.74 | 70.23 | 70.77 | 00:00:00 | | 2005-10-26 | 1,418,300 | 70.77 | 71.29 | 70.55 | 70.66 | 00:00:00 | | 2005-10-27 | 1,236,500 | 70.78 | 71.49 | 70.58 | 70.87 | 00:00:00 | | 2005-10-28 | 1,564,800 | 71.43 | 72.80 | 71.01 | 72.80 | 00:00:00 | | 2005-10-31 | 1,324,400 | 72.80 | 72.97 | 72.26 | 72.48 | 00:00:00 | | 2005-11-01 | 1,386,200 | 72.30 | 72.36 | 71.58 | 71.63 | 00:00:00 | | 2005-11-02 | 997,600 | 71.89 | 72.74 | 71.25 | 72.56 | 00:00:00 | | 2005-11-03 | 1,087,900 | 72.56 | 72.81 | 72.13 | 72.49 | 00:00:00 | | 2005-11-04 | 725,900 | 72.97 | 72.98 | 72.33 | 72.94 | 00:00:00 | | 2005-11-07 | 1,222,900 | 72.94 | 73.84 | 72.80 | 73.84 | 00:00:00 | | 2005-11-08 | 717,400 | 73.34 | 73.50 | 72.84 | 73.40 | 00:00:00 | | 2005-11-09 | 965,400 | 73.55 | 73.98 | 73.21 | 73.37 | 00:00:00 | | 2005-11-10 | 1,334,400 | 73.67 | 74.88 | 73.39 | 74.86 | 00:00:00 | | 2005-11-11 | 868,500 | 74.76 | 75.00 | 74.44 | 74.99 | 00:00:00 | | 2005-11-14 | 611,200 | 74.65 | 74.70 | 74.18 | 74.38 | 00:00:00 | | 2005-11-15 | 1,512,400 | 74.17 | 74.35 | 73.50 | 73.76 | 00:00:00 | | 2005-11-16 | 783,700 | 73.75 | 73.95 | 73.09 | 73.22 | 00:00:00 | | 2005-11-17 | 722,600 | 73.16 | 74.25 | 73.05 | 74.25 | 00:00:00 | | 2005-11-18 | 1,071,600 | 75.05 | 75.05 | 73.60 | 74.08 | 00:00:00 | | 2005-11-21 | 1,179,800 | 74.08 | 74.89 | 73.93 | 74.85 | 00:00:00 | | 2005-11-22 | 824,300 | 74.85 | 75.38 | 74.17 | 75.13 | 00:00:00 | | 2005-11-23 | 1,450,300 | 74.15 | 75.14 | 73.87 | 74.82 | 00:00:00 | | 2005-11-25 | 592,000 | 75.10 | 75.38 | 74.76 | 75.30 | 00:00:00 | | 2005-11-28 | 780,000 | 75.30 | 75.46 | 74.70 | 74.76 | 00:00:00 | | 2005-11-29 | 1,019,200 | 74.35 | 75.02 | 74.26 | 74.29 | 00:00:00 | | 2005-11-30 | 939,700 | 74.29 | 74.45 | 72.74 | 72.74 | 00:00:00 | | 2005-12-01 | 961,100 | 73.55 | 74.00 | 73.42 | 73.70 | 00:00:00 | | 2005-12-02 | 576,500 | 73.45 | 73.92 | 73.23 | 73.78 | 00:00:00 | | 2005-12-05 | 674,000 | 73.53 | 73.79 | 72.84 | 73.57 | 00:00:00 | | 2005-12-06 | 926,400 | 73.95 | 74.19 | 73.45 | 73.53 | 00:00:00 | | 2005-12-07 | 1,270,000 | 73.39 | 73.39 | 72.06 | 72.63 | 00:00:00 | | 2005-12-08 | 838,200 | 72.48 | 73.28 | 72.15 | 72.57 | 00:00:00 | | 2005-12-09 | 1,206,700 | 72.54 | 73.92 | 72.37 | 73.40 | 00:00:00 | | 2005-12-12 | 804,500 | 73.49 | 73.53 | 72.73 | 73.34 | 00:00:00 | | 2005-12-13 | 1,054,200 | 73.12 | 74.49 | 72.84 | 74.07 | 00:00:00 | | 2005-12-14 | 1,035,000 | 74.15 | 74.60 | 74.00 | 74.53 | 00:00:00 | | 2005-12-15 | 963,400 | 74.60 | 74.60 | 73.68 | 73.91 | 00:00:00 | | 2005-12-16 | 1,678,300 | 74.45 | 74.80 | 74.01 | 74.01 | 00:00:00 | | 2005-12-19 | 726,000 | 73.72 | 74.03 | 73.13 | 73.38 | 00:00:00 | | 2005-12-20 | 1,208,000 | 73.45 | 74.13 | 73.26 | 73.85 | 00:00:00 | | 2005-12-21 | 887,900 | 74.33 | 74.56 | 73.73 | 73.93 | 00:00:00 | | 2005-12-22 | 1,099,000 | 73.87 | 74.49 | 73.60 | 74.49 | 00:00:00 | | 2005-12-23 | 458,700 | 74.48 | 74.67 | 74.32 | 74.53 | 00:00:00 | | 2005-12-27 | 380,600 | 74.52 | 74.96 | 73.72 | 73.75 | 00:00:00 | | 2005-12-28 | 497,000 | 73.71 | 74.00 | 73.50 | 73.65 | 00:00:00 | | 2005-12-29 | 463,300 | 73.55 | 73.74 | 73.14 | 73.18 | 00:00:00 | | 2005-12-30 | 661,000 | 72.60 | 72.98 | 72.22 | 72.76 | 00:00:00 | | 2006-01-03 | 1,190,200 | 73.01 | 74.13 | 72.23 | 74.03 | 00:00:00 | | 2006-01-04 | 1,611,400 | 73.85 | 74.82 | 73.70 | 74.82 | 00:00:00 | | 2006-01-05 | 1,316,700 | 74.70 | 74.80 | 73.86 | 74.75 | 00:00:00 | | 2006-01-06 | 975,800 | 75.00 | 75.00 | 74.08 | 74.99 | 00:00:00 | | 2006-01-09 | 835,100 | 74.68 | 75.25 | 74.55 | 74.89 | 00:00:00 | | 2006-01-10 | 726,100 | 74.87 | 74.99 | 74.41 | 74.94 | 00:00:00 | | 2006-01-11 | 669,800 | 74.99 | 74.99 | 74.40 | 74.81 | 00:00:00 | | 2006-01-12 | 960,900 | 74.47 | 74.51 | 73.88 | 73.88 | 00:00:00 | | 2006-01-13 | 831,500 | 73.95 | 74.48 | 73.77 | 74.31 | 00:00:00 | | 2006-01-17 | 1,218,300 | 73.69 | 73.78 | 73.23 | 73.74 | 00:00:00 | | 2006-01-18 | 1,480,200 | 73.49 | 74.02 | 72.90 | 73.27 | 00:00:00 | | 2006-01-19 | 1,148,600 | 73.23 | 73.23 | 71.85 | 72.17 | 00:00:00 | | 2006-01-20 | 2,255,900 | 72.27 | 72.27 | 70.14 | 70.40 | 00:00:00 | | 2006-01-23 | 1,379,900 | 70.43 | 71.19 | 70.23 | 70.90 | 00:00:00 | | 2006-01-24 | 978,500 | 70.90 | 71.65 | 70.80 | 71.02 | 00:00:00 | | 2006-01-25 | 822,900 | 71.15 | 71.24 | 70.60 | 70.75 | 00:00:00 | | 2006-01-26 | 1,267,500 | 71.45 | 71.99 | 71.32 | 71.65 | 00:00:00 | | 2006-01-27 | 1,807,800 | 71.50 | 71.75 | 71.05 | 71.67 | 00:00:00 | | 2006-01-30 | 1,294,400 | 71.50 | 71.88 | 71.15 | 71.75 | 00:00:00 | | 2006-01-31 | 1,626,000 | 71.75 | 71.89 | 71.27 | 71.45 | 00:00:00 | | 2006-02-01 | 1,688,100 | 71.00 | 71.33 | 70.35 | 71.00 | 00:00:00 | | 2006-02-02 | 1,391,900 | 70.60 | 70.74 | 70.20 | 70.59 | 00:00:00 | | 2006-02-03 | 1,392,200 | 70.25 | 70.84 | 69.77 | 70.34 | 00:00:00 | | 2006-02-06 | 874,100 | 70.08 | 70.63 | 69.81 | 70.56 | 00:00:00 | | 2006-02-07 | 1,376,500 | 70.32 | 70.65 | 69.88 | 70.08 | 00:00:00 | | 2006-02-08 | 869,600 | 69.92 | 70.98 | 69.73 | 70.36 | 00:00:00 | | 2006-02-09 | 1,060,600 | 70.33 | 70.99 | 70.00 | 70.43 | 00:00:00 | | 2006-02-10 | 1,231,700 | 70.17 | 70.54 | 69.68 | 70.45 | 00:00:00 | | 2006-02-13 | 1,132,900 | 70.00 | 70.47 | 70.00 | 70.40 | 00:00:00 | | 2006-02-14 | 1,737,700 | 70.40 | 71.90 | 70.26 | 71.03 | 00:00:00 | | 2006-02-15 | 1,654,500 | 70.90 | 71.59 | 70.74 | 71.14 | 00:00:00 | | 2006-02-16 | 1,094,200 | 71.02 | 71.60 | 70.75 | 71.49 | 00:00:00 | | 2006-02-17 | 1,333,400 | 71.24 | 71.41 | 70.86 | 71.06 | 00:00:00 | | 2006-02-21 | 772,400 | 71.20 | 71.38 | 70.68 | 70.80 | 00:00:00 | | 2006-02-22 | 1,625,000 | 70.85 | 73.00 | 70.83 | 72.81 | 00:00:00 | | 2006-02-23 | 1,277,500 | 72.55 | 73.65 | 72.55 | 72.84 | 00:00:00 | | 2006-02-24 | 1,365,100 | 72.88 | 73.42 | 72.60 | 73.16 | 00:00:00 | | 2006-02-27 | 1,403,300 | 72.80 | 73.45 | 72.56 | 72.81 | 00:00:00 | | 2006-02-28 | 1,699,700 | 72.61 | 72.94 | 71.71 | 72.37 | 00:00:00 | | 2006-03-01 | 1,054,900 | 72.40 | 72.75 | 72.26 | 72.48 | 00:00:00 | | 2006-03-02 | 1,046,500 | 72.34 | 72.44 | 72.10 | 72.23 | 00:00:00 | | 2006-03-03 | 914,300 | 72.05 | 72.59 | 71.78 | 72.01 | 00:00:00 | | 2006-03-06 | 876,700 | 71.87 | 71.87 | 71.32 | 71.47 | 00:00:00 | | 2006-03-07 | 892,600 | 71.45 | 72.05 | 71.22 | 72.00 | 00:00:00 | | 2006-03-08 | 962,000 | 71.84 | 72.64 | 71.69 | 72.44 | 00:00:00 | | 2006-03-09 | 819,100 | 72.45 | 72.74 | 71.93 | 71.93 | 00:00:00 | | 2006-03-10 | 1,272,800 | 71.94 | 72.83 | 71.90 | 72.78 | 00:00:00 | | 2006-03-13 | 1,273,600 | 73.00 | 73.70 | 72.90 | 73.25 | 00:00:00 | | 2006-03-14 | 1,382,500 | 73.26 | 74.39 | 73.10 | 74.26 | 00:00:00 | | 2006-03-15 | 1,166,400 | 74.48 | 74.63 | 74.00 | 74.58 | 00:00:00 | | 2006-03-16 | 2,053,900 | 75.00 | 75.56 | 74.90 | 75.28 | 00:00:00 | | 2006-03-17 | 3,865,300 | 75.90 | 76.64 | 75.12 | 76.50 | 00:00:00 | | 2006-03-20 | 1,961,500 | 76.75 | 76.75 | 75.70 | 76.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
