|
 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 | | 2006-09-08 | 708,100 | 75.75 | 75.90 | 75.11 | 75.75 | 00:00:00 | | 2006-09-11 | 770,100 | 75.50 | 76.32 | 75.29 | 76.00 | 00:00:00 | | 2006-09-12 | 1,317,200 | 76.15 | 76.70 | 75.48 | 76.63 | 00:00:00 | | 2006-09-13 | 1,441,400 | 76.40 | 76.94 | 76.02 | 76.78 | 00:00:00 | | 2006-09-14 | 928,000 | 76.60 | 76.89 | 76.51 | 76.80 | 00:00:00 | | 2006-09-15 | 1,630,000 | 76.99 | 77.11 | 76.48 | 76.76 | 00:00:00 | | 2006-09-18 | 1,003,700 | 76.66 | 76.67 | 76.06 | 76.30 | 00:00:00 | | 2006-09-19 | 898,900 | 76.45 | 76.50 | 75.81 | 76.17 | 00:00:00 | | 2006-09-20 | 950,900 | 76.25 | 77.33 | 76.25 | 77.09 | 00:00:00 | | 2006-09-21 | 576,000 | 77.24 | 77.35 | 76.48 | 76.75 | 00:00:00 | | 2006-09-22 | 500,100 | 76.90 | 76.90 | 76.25 | 76.64 | 00:00:00 | | 2006-09-25 | 809,600 | 77.10 | 77.74 | 76.46 | 77.55 | 00:00:00 | | 2006-09-26 | 737,300 | 77.75 | 77.76 | 76.90 | 77.56 | 00:00:00 | | 2006-09-27 | 853,300 | 77.62 | 77.96 | 77.08 | 77.75 | 00:00:00 | | 2006-09-28 | 685,000 | 77.97 | 78.13 | 77.57 | 77.73 | 00:00:00 | | 2006-09-29 | 783,200 | 77.83 | 78.00 | 77.20 | 77.28 | 00:00:00 | | 2006-10-02 | 907,900 | 77.37 | 77.48 | 76.75 | 77.01 | 00:00:00 | | 2006-10-03 | 1,079,100 | 77.10 | 77.48 | 76.99 | 77.23 | 00:00:00 | | 2006-10-04 | 1,499,700 | 77.62 | 78.51 | 77.41 | 78.45 | 00:00:00 | | 2006-10-05 | 938,400 | 78.45 | 78.45 | 77.84 | 78.15 | 00:00:00 | | 2006-10-06 | 842,100 | 78.15 | 78.16 | 77.36 | 77.77 | 00:00:00 | | 2006-10-09 | 654,400 | 77.67 | 78.05 | 77.46 | 77.92 | 00:00:00 | | 2006-10-10 | 691,100 | 77.92 | 78.31 | 77.64 | 78.00 | 00:00:00 | | 2006-10-11 | 1,261,500 | 78.00 | 78.81 | 77.64 | 78.79 | 00:00:00 | | 2006-10-12 | 930,600 | 79.00 | 79.30 | 78.64 | 78.82 | 00:00:00 | | 2006-10-13 | 901,100 | 78.84 | 79.47 | 78.79 | 79.41 | 00:00:00 | | 2006-10-16 | 1,220,300 | 79.41 | 79.45 | 78.51 | 78.86 | 00:00:00 | | 2006-10-17 | 1,999,400 | 77.00 | 78.22 | 76.82 | 78.02 | 00:00:00 | | 2006-10-18 | 1,443,400 | 78.02 | 78.02 | 77.06 | 77.59 | 00:00:00 | | 2006-10-19 | 1,524,600 | 77.09 | 77.46 | 76.92 | 77.26 | 00:00:00 | | 2006-10-20 | 1,488,700 | 77.59 | 77.75 | 76.98 | 77.09 | 00:00:00 | | 2006-10-23 | 10,956,400 | 76.93 | 77.87 | 76.85 | 77.46 | 00:00:00 | | 2006-10-24 | 1,449,300 | 77.00 | 77.75 | 76.97 | 77.75 | 00:00:00 | | 2006-10-25 | 1,173,200 | 77.75 | 77.92 | 77.23 | 77.81 | 00:00:00 | | 2006-10-26 | 1,262,100 | 77.67 | 78.91 | 77.64 | 78.89 | 00:00:00 | | 2006-10-27 | 858,000 | 78.70 | 78.98 | 78.27 | 78.60 | 00:00:00 | | 2006-10-30 | 780,100 | 78.70 | 79.20 | 78.62 | 78.92 | 00:00:00 | | 2006-10-31 | 1,415,500 | 79.30 | 79.54 | 78.91 | 78.99 | 00:00:00 | | 2006-11-01 | 1,359,700 | 79.39 | 79.57 | 78.84 | 78.85 | 00:00:00 | | 2006-11-02 | 917,600 | 78.86 | 78.87 | 78.25 | 78.55 | 00:00:00 | | 2006-11-03 | 1,196,600 | 78.95 | 78.97 | 78.02 | 78.14 | 00:00:00 | | 2006-11-06 | 656,200 | 78.49 | 79.00 | 78.37 | 78.75 | 00:00:00 | | 2006-11-07 | 778,300 | 78.95 | 79.32 | 78.52 | 79.09 | 00:00:00 | | 2006-11-08 | 1,044,200 | 79.10 | 79.60 | 78.90 | 79.16 | 00:00:00 | | 2006-11-09 | 898,600 | 79.32 | 79.51 | 78.85 | 79.31 | 00:00:00 | | 2006-11-10 | 1,069,400 | 79.28 | 79.63 | 78.74 | 78.95 | 00:00:00 | | 2006-11-13 | 895,300 | 78.80 | 79.42 | 78.77 | 79.00 | 00:00:00 | | 2006-11-14 | 1,515,900 | 79.25 | 79.61 | 78.40 | 79.20 | 00:00:00 | | 2006-11-15 | 4,282,700 | 79.90 | 81.08 | 79.84 | 80.26 | 00:00:00 | | 2006-11-16 | 1,071,400 | 80.40 | 81.15 | 80.26 | 80.98 | 00:00:00 | | 2006-11-17 | 2,539,800 | 80.83 | 82.15 | 80.65 | 82.06 | 00:00:00 | | 2006-11-20 | 1,930,600 | 81.98 | 82.80 | 81.32 | 82.40 | 00:00:00 | | 2006-11-21 | 1,774,900 | 82.15 | 82.82 | 82.04 | 82.64 | 00:00:00 | | 2006-11-22 | 1,398,600 | 82.65 | 83.12 | 82.42 | 83.08 | 00:00:00 | | 2006-11-24 | 551,200 | 83.08 | 83.31 | 82.92 | 83.05 | 00:00:00 | | 2006-11-27 | 2,059,800 | 83.00 | 83.07 | 82.43 | 82.69 | 00:00:00 | | 2006-11-28 | 1,482,400 | 82.70 | 82.94 | 82.20 | 82.35 | 00:00:00 | | 2006-11-29 | 1,312,400 | 82.15 | 82.63 | 81.92 | 82.52 | 00:00:00 | | 2006-11-30 | 2,488,300 | 82.68 | 82.69 | 81.10 | 81.65 | 00:00:00 | | 2006-12-01 | 1,320,900 | 81.96 | 82.07 | 81.11 | 82.00 | 00:00:00 | | 2006-12-04 | 1,992,600 | 82.40 | 83.99 | 82.40 | 83.74 | 00:00:00 | | 2006-12-05 | 2,074,400 | 83.58 | 84.29 | 83.20 | 83.94 | 00:00:00 | | 2006-12-06 | 950,400 | 83.71 | 83.95 | 83.11 | 83.43 | 00:00:00 | | 2006-12-07 | 943,800 | 83.80 | 84.14 | 83.41 | 83.50 | 00:00:00 | | 2006-12-08 | 947,300 | 83.40 | 83.78 | 83.12 | 83.30 | 00:00:00 | | 2006-12-11 | 845,600 | 83.30 | 84.01 | 83.30 | 83.60 | 00:00:00 | | 2006-12-12 | 1,252,400 | 83.60 | 84.15 | 83.26 | 84.11 | 00:00:00 | | 2006-12-13 | 2,214,900 | 84.31 | 84.63 | 83.53 | 84.29 | 00:00:00 | | 2006-12-14 | 2,453,500 | 84.10 | 85.17 | 83.77 | 85.10 | 00:00:00 | | 2006-12-15 | 2,941,500 | 85.11 | 85.50 | 84.09 | 84.70 | 00:00:00 | | 2006-12-18 | 1,207,900 | 85.05 | 85.24 | 84.63 | 84.93 | 00:00:00 | | 2006-12-19 | 1,227,800 | 84.55 | 85.25 | 84.37 | 84.93 | 00:00:00 | | 2006-12-20 | 1,193,800 | 84.65 | 85.07 | 84.35 | 84.76 | 00:00:00 | | 2006-12-21 | 1,024,900 | 85.00 | 85.07 | 84.29 | 84.66 | 00:00:00 | | 2006-12-22 | 816,200 | 84.84 | 85.00 | 84.10 | 84.29 | 00:00:00 | | 2006-12-26 | 664,200 | 84.30 | 85.10 | 84.08 | 85.00 | 00:00:00 | | 2006-12-27 | 794,800 | 85.25 | 85.55 | 85.04 | 85.45 | 00:00:00 | | 2006-12-28 | 712,500 | 85.30 | 85.64 | 85.01 | 85.11 | 00:00:00 | | 2006-12-29 | 1,058,700 | 85.00 | 85.07 | 84.22 | 84.45 | 00:00:00 | | 2007-01-03 | 1,129,400 | 84.77 | 85.54 | 83.95 | 84.70 | 00:00:00 | | 2007-01-04 | 1,520,800 | 84.20 | 84.39 | 83.58 | 83.95 | 00:00:00 | | 2007-01-05 | 1,564,300 | 83.45 | 83.64 | 82.39 | 82.85 | 00:00:00 | | 2007-01-08 | 1,662,300 | 82.85 | 82.85 | 82.05 | 82.42 | 00:00:00 | | 2007-01-09 | 1,566,900 | 82.62 | 83.02 | 82.06 | 82.45 | 00:00:00 | | 2007-01-10 | 1,257,800 | 82.46 | 83.04 | 82.22 | 82.88 | 00:00:00 | | 2007-01-11 | 951,900 | 83.04 | 83.45 | 82.58 | 82.71 | 00:00:00 | | 2007-01-12 | 1,201,800 | 82.46 | 83.04 | 82.46 | 82.86 | 00:00:00 | | 2007-01-16 | 1,800,600 | 83.26 | 84.35 | 83.16 | 84.00 | 00:00:00 | | 2007-01-17 | 1,276,400 | 83.85 | 84.11 | 83.15 | 83.82 | 00:00:00 | | 2007-01-18 | 1,343,200 | 83.90 | 84.42 | 83.68 | 83.68 | 00:00:00 | | 2007-01-19 | 1,886,600 | 83.68 | 83.72 | 82.08 | 82.58 | 00:00:00 | | 2007-01-22 | 1,135,600 | 82.59 | 82.89 | 81.93 | 82.74 | 00:00:00 | | 2007-01-23 | 1,015,400 | 82.75 | 82.81 | 82.05 | 82.56 | 00:00:00 | | 2007-01-24 | 866,800 | 82.57 | 83.00 | 82.38 | 82.73 | 00:00:00 | | 2007-01-25 | 1,559,600 | 82.80 | 83.00 | 81.80 | 81.87 | 00:00:00 | | 2007-01-26 | 1,153,400 | 81.93 | 82.15 | 81.65 | 81.90 | 00:00:00 | | 2007-01-29 | 982,500 | 81.95 | 82.08 | 81.33 | 81.94 | 00:00:00 | | 2007-01-30 | 1,227,500 | 82.09 | 82.71 | 82.08 | 82.70 | 00:00:00 | | 2007-01-31 | 1,035,600 | 82.45 | 83.39 | 82.11 | 83.10 | 00:00:00 | | 2007-02-01 | 1,726,400 | 83.29 | 84.35 | 83.09 | 83.88 | 00:00:00 | | 2007-02-02 | 939,700 | 83.89 | 84.47 | 83.73 | 84.27 | 00:00:00 | | 2007-02-05 | 674,900 | 84.05 | 84.45 | 83.65 | 84.21 | 00:00:00 | | 2007-02-06 | 1,099,900 | 84.25 | 84.63 | 84.15 | 84.27 | 00:00:00 | | 2007-02-07 | 748,800 | 84.25 | 84.94 | 84.25 | 84.78 | 00:00:00 | | 2007-02-08 | 736,700 | 84.79 | 84.79 | 84.18 | 84.50 | 00:00:00 | | 2007-02-09 | 1,001,500 | 84.69 | 84.90 | 84.03 | 84.29 | 00:00:00 | | 2007-02-12 | 991,600 | 84.04 | 84.75 | 83.94 | 84.56 | 00:00:00 | | 2007-02-13 | 1,207,000 | 84.60 | 85.16 | 84.55 | 85.06 | 00:00:00 | | 2007-02-14 | 1,089,700 | 85.03 | 85.86 | 84.27 | 85.79 | 00:00:00 | | 2007-02-15 | 1,370,700 | 85.79 | 86.30 | 85.20 | 85.42 | 00:00:00 | | 2007-02-16 | 2,040,700 | 85.66 | 87.43 | 85.65 | 86.56 | 00:00:00 | | 2007-02-20 | 948,100 | 85.77 | 87.33 | 85.77 | 87.17 | 00:00:00 | | 2007-02-21 | 1,200,400 | 86.60 | 86.94 | 86.34 | 86.93 | 00:00:00 | | 2007-02-22 | 1,320,200 | 86.93 | 87.09 | 86.34 | 86.93 | 00:00:00 | | 2007-02-23 | 1,255,600 | 86.98 | 87.14 | 86.01 | 86.99 | 00:00:00 | | 2007-02-26 | 2,345,600 | 87.00 | 87.21 | 86.22 | 86.75 | 00:00:00 | | 2007-02-27 | 2,014,300 | 86.01 | 86.02 | 83.46 | 83.92 | 00:00:00 | | 2007-02-28 | 2,026,100 | 83.91 | 85.85 | 83.32 | 84.31 | 00:00:00 | | 2007-03-01 | 3,296,900 | 83.00 | 85.23 | 82.04 | 84.74 | 00:00:00 | | 2007-03-02 | 2,796,000 | 84.75 | 86.48 | 84.66 | 85.34 | 00:00:00 | | 2007-03-05 | 2,753,100 | 84.55 | 84.87 | 83.66 | 83.74 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
