|
 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 | | 2007-08-23 | 1,469,800 | 82.49 | 82.74 | 80.92 | 81.35 | 00:00:00 | | 2007-08-24 | 2,033,800 | 81.48 | 81.94 | 80.54 | 81.94 | 00:00:00 | | 2007-08-27 | 2,694,700 | 81.59 | 81.79 | 80.82 | 81.09 | 00:00:00 | | 2007-08-28 | 2,539,300 | 80.28 | 80.55 | 77.71 | 77.88 | 00:00:00 | | 2007-08-29 | 2,297,100 | 78.15 | 78.61 | 76.49 | 78.55 | 00:00:00 | | 2007-08-30 | 1,276,500 | 77.52 | 79.06 | 77.12 | 77.50 | 00:00:00 | | 2007-08-31 | 1,983,000 | 78.71 | 79.28 | 77.76 | 78.75 | 00:00:00 | | 2007-09-04 | 1,538,600 | 78.75 | 79.33 | 78.04 | 78.71 | 00:00:00 | | 2007-09-05 | 1,531,900 | 78.01 | 78.19 | 77.08 | 77.32 | 00:00:00 | | 2007-09-06 | 1,424,500 | 77.37 | 77.95 | 76.00 | 77.42 | 00:00:00 | | 2007-09-07 | 1,993,100 | 76.21 | 77.20 | 75.81 | 75.89 | 00:00:00 | | 2007-09-10 | 1,391,800 | 76.15 | 76.40 | 74.93 | 75.68 | 00:00:00 | | 2007-09-11 | 2,432,700 | 75.90 | 77.48 | 74.98 | 76.23 | 00:00:00 | | 2007-09-12 | 1,627,900 | 75.75 | 76.33 | 74.90 | 75.35 | 00:00:00 | | 2007-09-13 | 2,234,400 | 75.56 | 75.90 | 74.60 | 75.01 | 00:00:00 | | 2007-09-14 | 2,291,200 | 74.76 | 76.15 | 73.61 | 76.07 | 00:00:00 | | 2007-09-17 | 1,709,300 | 75.76 | 76.47 | 75.17 | 76.14 | 00:00:00 | | 2007-09-18 | 2,829,200 | 76.64 | 79.63 | 75.93 | 79.63 | 00:00:00 | | 2007-09-19 | 2,631,800 | 79.75 | 80.73 | 78.93 | 79.46 | 00:00:00 | | 2007-09-20 | 1,715,200 | 79.09 | 79.66 | 78.19 | 78.19 | 00:00:00 | | 2007-09-21 | 3,051,000 | 79.01 | 79.11 | 77.55 | 77.84 | 00:00:00 | | 2007-09-24 | 1,427,600 | 77.55 | 77.89 | 76.66 | 76.75 | 00:00:00 | | 2007-09-25 | 2,193,600 | 76.24 | 76.54 | 75.76 | 76.10 | 00:00:00 | | 2007-09-26 | 2,332,200 | 76.51 | 76.58 | 75.49 | 76.20 | 00:00:00 | | 2007-09-27 | 1,141,200 | 76.41 | 77.10 | 75.99 | 76.89 | 00:00:00 | | 2007-09-28 | 1,913,900 | 77.03 | 77.03 | 75.42 | 75.67 | 00:00:00 | | 2007-10-01 | 2,295,600 | 75.70 | 77.29 | 75.13 | 76.82 | 00:00:00 | | 2007-10-02 | 1,739,500 | 76.97 | 77.97 | 76.57 | 77.77 | 00:00:00 | | 2007-10-03 | 1,248,100 | 77.20 | 78.76 | 77.20 | 77.66 | 00:00:00 | | 2007-10-04 | 1,523,300 | 78.12 | 78.52 | 77.05 | 77.26 | 00:00:00 | | 2007-10-05 | 1,163,200 | 77.85 | 78.35 | 77.62 | 77.80 | 00:00:00 | | 2007-10-08 | 801,200 | 77.85 | 77.99 | 77.26 | 77.43 | 00:00:00 | | 2007-10-09 | 1,434,100 | 77.58 | 77.98 | 76.43 | 77.30 | 00:00:00 | | 2007-10-10 | 1,453,500 | 77.19 | 77.22 | 75.98 | 76.10 | 00:00:00 | | 2007-10-11 | 2,011,900 | 76.65 | 76.77 | 75.56 | 76.30 | 00:00:00 | | 2007-10-12 | 1,572,100 | 76.20 | 76.26 | 74.85 | 74.95 | 00:00:00 | | 2007-10-15 | 2,269,800 | 75.21 | 75.35 | 73.86 | 74.56 | 00:00:00 | | 2007-10-16 | 3,405,500 | 74.20 | 74.20 | 71.79 | 71.93 | 00:00:00 | | 2007-10-17 | 3,377,300 | 73.23 | 73.23 | 71.01 | 71.75 | 00:00:00 | | 2007-10-18 | 5,328,600 | 71.58 | 75.51 | 70.09 | 73.43 | 00:00:00 | | 2007-10-19 | 3,219,600 | 73.34 | 73.89 | 71.55 | 71.73 | 00:00:00 | | 2007-10-22 | 3,874,100 | 70.90 | 72.24 | 69.91 | 70.91 | 00:00:00 | | 2007-10-23 | 1,960,400 | 71.85 | 71.91 | 70.33 | 71.78 | 00:00:00 | | 2007-10-24 | 2,990,300 | 71.27 | 71.99 | 69.39 | 71.46 | 00:00:00 | | 2007-10-25 | 2,370,000 | 71.65 | 73.55 | 70.95 | 71.91 | 00:00:00 | | 2007-10-26 | 2,292,000 | 72.96 | 73.69 | 71.11 | 73.61 | 00:00:00 | | 2007-10-29 | 1,330,900 | 73.60 | 73.60 | 71.85 | 72.43 | 00:00:00 | | 2007-10-30 | 1,685,600 | 72.57 | 73.22 | 71.75 | 72.80 | 00:00:00 | | 2007-10-31 | 2,237,000 | 73.42 | 73.80 | 71.56 | 72.60 | 00:00:00 | | 2007-11-01 | 4,406,800 | 71.13 | 71.71 | 69.06 | 69.13 | 00:00:00 | | 2007-11-02 | 3,858,900 | 69.25 | 69.52 | 67.59 | 68.21 | 00:00:00 | | 2007-11-05 | 3,319,500 | 67.92 | 69.02 | 66.25 | 68.39 | 00:00:00 | | 2007-11-06 | 2,624,500 | 68.44 | 69.72 | 67.81 | 69.53 | 00:00:00 | | 2007-11-07 | 2,823,900 | 68.01 | 68.95 | 66.24 | 66.45 | 00:00:00 | | 2007-11-08 | 4,008,800 | 67.46 | 68.31 | 65.56 | 67.97 | 00:00:00 | | 2007-11-09 | 4,419,700 | 66.30 | 69.22 | 65.41 | 67.47 | 00:00:00 | | 2007-11-12 | 4,197,300 | 67.05 | 71.30 | 67.02 | 69.15 | 00:00:00 | | 2007-11-13 | 3,438,300 | 69.59 | 72.02 | 69.38 | 71.89 | 00:00:00 | | 2007-11-14 | 2,319,000 | 72.30 | 73.00 | 70.56 | 70.90 | 00:00:00 | | 2007-11-15 | 2,991,100 | 70.69 | 70.88 | 67.95 | 68.70 | 00:00:00 | | 2007-11-16 | 2,691,100 | 69.15 | 69.71 | 67.67 | 68.55 | 00:00:00 | | 2007-11-19 | 2,928,200 | 67.33 | 69.20 | 66.00 | 67.62 | 00:00:00 | | 2007-11-20 | 3,632,000 | 67.59 | 68.82 | 64.93 | 66.90 | 00:00:00 | | 2007-11-21 | 2,912,200 | 66.22 | 67.46 | 64.34 | 65.80 | 00:00:00 | | 2007-11-23 | 1,014,500 | 66.37 | 68.86 | 66.37 | 68.39 | 00:00:00 | | 2007-11-26 | 3,078,800 | 68.53 | 68.53 | 64.93 | 65.03 | 00:00:00 | | 2007-11-27 | 2,638,000 | 65.50 | 66.85 | 65.00 | 66.52 | 00:00:00 | | 2007-11-28 | 5,392,500 | 66.00 | 71.24 | 66.00 | 71.02 | 00:00:00 | | 2007-11-29 | 3,209,000 | 70.93 | 70.93 | 68.26 | 69.05 | 00:00:00 | | 2007-11-30 | 3,599,200 | 71.00 | 73.34 | 69.71 | 70.11 | 00:00:00 | | 2007-12-03 | 2,224,200 | 70.12 | 70.76 | 68.71 | 69.81 | 00:00:00 | | 2007-12-04 | 1,376,300 | 69.10 | 69.83 | 68.53 | 68.84 | 00:00:00 | | 2007-12-05 | 1,841,400 | 69.62 | 70.67 | 68.88 | 70.28 | 00:00:00 | | 2007-12-06 | 2,761,500 | 70.25 | 70.91 | 69.25 | 70.62 | 00:00:00 | | 2007-12-07 | 1,800,700 | 70.59 | 70.98 | 69.35 | 69.55 | 00:00:00 | | 2007-12-10 | 3,080,500 | 69.88 | 71.55 | 69.79 | 71.39 | 00:00:00 | | 2007-12-11 | 4,580,700 | 71.36 | 71.82 | 67.28 | 67.30 | 00:00:00 | | 2007-12-12 | 4,878,900 | 68.95 | 69.75 | 64.71 | 65.91 | 00:00:00 | | 2007-12-13 | 4,447,500 | 65.19 | 65.39 | 63.64 | 64.56 | 00:00:00 | | 2007-12-14 | 4,200,800 | 64.44 | 64.51 | 62.90 | 63.05 | 00:00:00 | | 2007-12-17 | 3,469,000 | 62.90 | 64.22 | 62.61 | 63.43 | 00:00:00 | | 2007-12-18 | 3,503,200 | 64.02 | 64.35 | 62.30 | 63.79 | 00:00:00 | | 2007-12-19 | 3,092,300 | 64.42 | 64.69 | 62.89 | 63.49 | 00:00:00 | | 2007-12-20 | 6,189,800 | 63.84 | 64.45 | 60.57 | 61.09 | 00:00:00 | | 2007-12-21 | 5,442,400 | 61.69 | 62.21 | 60.02 | 62.03 | 00:00:00 | | 2007-12-24 | 959,600 | 62.50 | 62.97 | 61.62 | 62.72 | 00:00:00 | | 2007-12-26 | 1,737,600 | 62.09 | 63.17 | 62.00 | 62.71 | 00:00:00 | | 2007-12-27 | 2,157,500 | 62.40 | 62.53 | 61.83 | 62.01 | 00:00:00 | | 2007-12-28 | 1,692,800 | 62.20 | 62.55 | 61.34 | 61.79 | 00:00:00 | | 2007-12-31 | 2,696,500 | 61.71 | 63.18 | 60.59 | 62.49 | 00:00:00 | | 2008-01-02 | 3,237,600 | 62.40 | 62.53 | 60.04 | 60.49 | 00:00:00 | | 2008-01-03 | 2,598,100 | 60.80 | 61.00 | 59.72 | 60.01 | 00:00:00 | | 2008-01-04 | 5,246,600 | 59.86 | 59.86 | 58.32 | 58.80 | 00:00:00 | | 2008-01-07 | 3,960,700 | 59.04 | 60.22 | 58.55 | 59.31 | 00:00:00 | | 2008-01-08 | 3,792,600 | 59.49 | 60.04 | 57.32 | 57.50 | 00:00:00 | | 2008-01-09 | 5,400,000 | 57.29 | 59.84 | 57.00 | 59.75 | 00:00:00 | | 2008-01-10 | 7,099,700 | 59.42 | 62.31 | 58.66 | 61.30 | 00:00:00 | | 2008-01-11 | 4,951,900 | 60.86 | 63.52 | 60.23 | 62.06 | 00:00:00 | | 2008-01-14 | 2,694,100 | 62.37 | 62.39 | 60.68 | 61.44 | 00:00:00 | | 2008-01-15 | 3,802,000 | 60.45 | 60.69 | 59.37 | 59.86 | 00:00:00 | | 2008-01-16 | 4,989,600 | 59.80 | 62.90 | 59.47 | 62.03 | 00:00:00 | | 2008-01-17 | 5,231,600 | 62.34 | 63.27 | 59.07 | 59.39 | 00:00:00 | | 2008-01-18 | 5,179,600 | 59.30 | 60.86 | 57.25 | 58.28 | 00:00:00 | | 2008-01-22 | 9,350,700 | 54.30 | 61.97 | 54.30 | 61.01 | 00:00:00 | | 2008-01-23 | 11,190,300 | 57.71 | 66.20 | 55.63 | 65.73 | 00:00:00 | | 2008-01-24 | 8,850,400 | 66.08 | 66.08 | 62.01 | 64.28 | 00:00:00 | | 2008-01-25 | 5,509,800 | 65.12 | 65.12 | 62.18 | 62.56 | 00:00:00 | | 2008-01-28 | 4,036,100 | 62.86 | 65.90 | 61.75 | 65.81 | 00:00:00 | | 2008-01-29 | 4,029,500 | 65.96 | 66.21 | 64.64 | 66.03 | 00:00:00 | | 2008-01-30 | 6,524,600 | 65.88 | 68.21 | 64.91 | 66.17 | 00:00:00 | | 2008-01-31 | 8,482,400 | 65.05 | 69.13 | 64.18 | 68.85 | 00:00:00 | | 2008-02-01 | 5,122,000 | 68.94 | 70.00 | 67.49 | 68.33 | 00:00:00 | | 2008-02-04 | 5,289,000 | 66.50 | 67.25 | 65.32 | 66.69 | 00:00:00 | | 2008-02-05 | 3,896,800 | 65.25 | 65.58 | 64.22 | 64.30 | 00:00:00 | | 2008-02-06 | 2,893,800 | 64.86 | 66.02 | 63.39 | 64.62 | 00:00:00 | | 2008-02-07 | 3,041,800 | 63.37 | 66.18 | 63.37 | 65.93 | 00:00:00 | | 2008-02-08 | 2,413,400 | 65.70 | 65.82 | 63.26 | 64.23 | 00:00:00 | | 2008-02-11 | 2,095,200 | 64.09 | 64.23 | 62.55 | 63.49 | 00:00:00 | | 2008-02-12 | 2,759,700 | 64.10 | 65.05 | 63.48 | 64.58 | 00:00:00 | | 2008-02-13 | 2,224,000 | 65.01 | 65.50 | 63.04 | 64.46 | 00:00:00 | | 2008-02-14 | 2,509,700 | 64.62 | 64.96 | 62.95 | 63.27 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
