|
 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 | | 2008-02-14 | 2,509,700 | 64.62 | 64.96 | 62.95 | 63.27 | 00:00:00 | | 2008-02-15 | 7,186,400 | 63.15 | 63.55 | 61.61 | 63.23 | 00:00:00 | | 2008-02-19 | 3,252,300 | 63.90 | 64.39 | 62.58 | 63.08 | 00:00:00 | | 2008-02-20 | 2,937,000 | 62.41 | 64.25 | 61.92 | 63.98 | 00:00:00 | | 2008-02-21 | 3,702,900 | 62.35 | 63.39 | 60.62 | 60.79 | 00:00:00 | | 2008-02-22 | 3,891,700 | 61.02 | 62.11 | 59.51 | 62.11 | 00:00:00 | | 2008-02-25 | 2,735,600 | 61.18 | 62.75 | 60.56 | 62.68 | 00:00:00 | | 2008-02-26 | 2,522,000 | 62.25 | 63.77 | 61.92 | 62.93 | 00:00:00 | | 2008-02-27 | 2,537,700 | 61.13 | 63.71 | 61.13 | 62.71 | 00:00:00 | | 2008-02-28 | 2,303,100 | 62.23 | 62.25 | 60.14 | 60.22 | 00:00:00 | | 2008-02-29 | 3,788,800 | 59.67 | 59.69 | 57.65 | 58.13 | 00:00:00 | | 2008-03-03 | 3,460,800 | 58.12 | 58.12 | 56.30 | 57.19 | 00:00:00 | | 2008-03-04 | 5,707,100 | 56.55 | 56.70 | 54.49 | 56.40 | 00:00:00 | | 2008-03-05 | 4,015,200 | 56.55 | 58.31 | 55.62 | 56.43 | 00:00:00 | | 2008-03-06 | 3,730,900 | 56.04 | 56.28 | 54.14 | 54.23 | 00:00:00 | | 2008-03-07 | 3,606,200 | 53.75 | 56.51 | 53.30 | 55.07 | 00:00:00 | | 2008-03-10 | 3,357,100 | 55.08 | 56.48 | 54.19 | 54.56 | 00:00:00 | | 2008-03-11 | 3,819,200 | 56.01 | 58.98 | 55.85 | 58.87 | 00:00:00 | | 2008-03-12 | 3,213,000 | 58.61 | 60.82 | 57.68 | 57.83 | 00:00:00 | | 2008-03-13 | 3,284,000 | 57.09 | 58.70 | 55.59 | 57.97 | 00:00:00 | | 2008-03-14 | 5,159,400 | 58.51 | 59.94 | 54.91 | 55.83 | 00:00:00 | | 2008-03-17 | 6,508,900 | 53.95 | 56.19 | 52.94 | 54.57 | 00:00:00 | | 2008-03-18 | 5,719,400 | 55.17 | 57.97 | 55.17 | 57.84 | 00:00:00 | | 2008-03-19 | 4,818,900 | 58.62 | 59.82 | 57.11 | 57.80 | 00:00:00 | | 2008-03-20 | 5,475,500 | 57.88 | 62.63 | 56.89 | 62.24 | 00:00:00 | | 2008-03-24 | 4,551,500 | 62.38 | 64.43 | 60.82 | 61.04 | 00:00:00 | | 2008-03-25 | 5,608,200 | 59.94 | 60.42 | 58.05 | 59.28 | 00:00:00 | | 2008-03-26 | 6,145,600 | 58.95 | 58.95 | 55.62 | 56.33 | 00:00:00 | | 2008-03-27 | 4,048,300 | 56.58 | 57.01 | 54.82 | 54.97 | 00:00:00 | | 2008-03-28 | 3,763,800 | 55.44 | 56.36 | 54.64 | 54.94 | 00:00:00 | | 2008-03-31 | 4,140,300 | 55.02 | 56.79 | 54.91 | 55.14 | 00:00:00 | | 2008-04-01 | 7,005,600 | 56.94 | 58.86 | 56.37 | 58.65 | 00:00:00 | | 2008-04-02 | 6,663,700 | 59.05 | 60.80 | 58.58 | 59.33 | 00:00:00 | | 2008-04-03 | 2,494,800 | 56.97 | 59.55 | 56.97 | 59.09 | 00:00:00 | | 2008-04-04 | 3,283,200 | 59.29 | 59.29 | 56.26 | 56.49 | 00:00:00 | | 2008-04-07 | 2,506,000 | 57.03 | 57.94 | 56.39 | 56.93 | 00:00:00 | | 2008-04-08 | 3,126,800 | 56.63 | 57.11 | 55.19 | 55.49 | 00:00:00 | | 2008-04-09 | 3,296,300 | 55.63 | 56.09 | 54.21 | 54.21 | 00:00:00 | | 2008-04-10 | 3,110,300 | 54.21 | 55.53 | 53.45 | 54.58 | 00:00:00 | | 2008-04-11 | 3,373,800 | 53.81 | 55.20 | 53.80 | 53.94 | 00:00:00 | | 2008-04-14 | 6,376,400 | 53.44 | 53.67 | 50.14 | 50.36 | 00:00:00 | | 2008-04-15 | 4,306,200 | 50.66 | 52.19 | 50.58 | 51.40 | 00:00:00 | | 2008-04-16 | 6,201,100 | 52.25 | 53.31 | 51.99 | 52.57 | 00:00:00 | | 2008-04-17 | 4,227,800 | 51.77 | 54.18 | 51.28 | 53.29 | 00:00:00 | | 2008-04-18 | 5,317,000 | 54.90 | 56.50 | 53.97 | 54.40 | 00:00:00 | | 2008-04-21 | 3,567,000 | 53.98 | 54.50 | 52.27 | 52.30 | 00:00:00 | | 2008-04-22 | 5,014,400 | 51.26 | 53.66 | 51.26 | 52.60 | 00:00:00 | | 2008-04-23 | 3,369,100 | 52.70 | 53.40 | 51.09 | 51.28 | 00:00:00 | | 2008-04-24 | 4,976,700 | 51.73 | 54.73 | 51.36 | 54.14 | 00:00:00 | | 2008-04-25 | 3,459,300 | 54.52 | 55.27 | 52.64 | 55.27 | 00:00:00 | | 2008-04-28 | 4,749,900 | 55.27 | 57.86 | 54.70 | 57.41 | 00:00:00 | | 2008-04-29 | 3,462,800 | 57.53 | 57.63 | 56.00 | 56.23 | 00:00:00 | | 2008-04-30 | 3,530,500 | 56.24 | 56.85 | 55.38 | 55.75 | 00:00:00 | | 2008-05-01 | 4,227,100 | 55.78 | 59.29 | 55.75 | 58.70 | 00:00:00 | | 2008-05-02 | 2,855,200 | 59.39 | 60.66 | 58.17 | 58.64 | 00:00:00 | | 2008-05-05 | 2,541,400 | 58.52 | 58.58 | 57.50 | 57.92 | 00:00:00 | | 2008-05-06 | 2,415,200 | 57.00 | 58.74 | 56.32 | 58.66 | 00:00:00 | | 2008-05-07 | 4,655,300 | 58.06 | 59.72 | 55.38 | 55.67 | 00:00:00 | | 2008-05-08 | 3,409,600 | 55.86 | 56.14 | 54.71 | 55.25 | 00:00:00 | | 2008-05-09 | 2,766,300 | 55.00 | 56.67 | 54.01 | 55.31 | 00:00:00 | | 2008-05-12 | 1,898,300 | 55.58 | 56.85 | 55.58 | 56.77 | 00:00:00 | | 2008-05-13 | 3,725,800 | 56.07 | 57.11 | 55.66 | 55.73 | 00:00:00 | | 2008-05-14 | 2,883,900 | 55.88 | 56.81 | 55.57 | 56.54 | 00:00:00 | | 2008-05-15 | 2,572,900 | 56.47 | 57.50 | 56.11 | 57.25 | 00:00:00 | | 2008-05-16 | 3,526,600 | 57.08 | 57.15 | 55.15 | 56.01 | 00:00:00 | | 2008-05-19 | 5,147,500 | 56.64 | 57.98 | 56.38 | 56.75 | 00:00:00 | | 2008-05-20 | 3,364,600 | 56.42 | 56.69 | 54.95 | 55.32 | 00:00:00 | | 2008-05-21 | 3,162,700 | 55.48 | 55.84 | 53.97 | 54.02 | 00:00:00 | | 2008-05-22 | 2,760,000 | 54.03 | 55.76 | 53.84 | 54.85 | 00:00:00 | | 2008-05-23 | 3,052,700 | 54.48 | 54.55 | 53.79 | 53.79 | 00:00:00 | | 2008-05-27 | 3,720,300 | 53.79 | 54.63 | 53.29 | 53.99 | 00:00:00 | | 2008-05-28 | 4,521,400 | 54.12 | 54.67 | 51.11 | 51.81 | 00:00:00 | | 2008-05-29 | 3,930,600 | 51.92 | 53.52 | 51.17 | 52.96 | 00:00:00 | | 2008-05-30 | 2,702,300 | 53.18 | 53.18 | 51.76 | 52.21 | 00:00:00 | | 2008-06-02 | 2,870,500 | 52.28 | 52.28 | 50.67 | 51.44 | 00:00:00 | | 2008-06-03 | 3,260,800 | 51.75 | 51.85 | 49.76 | 50.53 | 00:00:00 | | 2008-06-04 | 4,321,200 | 49.85 | 50.42 | 48.95 | 49.14 | 00:00:00 | | 2008-06-05 | 4,731,200 | 49.42 | 49.68 | 48.55 | 49.15 | 00:00:00 | | 2008-06-06 | 6,368,000 | 48.77 | 48.77 | 46.21 | 46.32 | 00:00:00 | | 2008-06-09 | 5,480,500 | 46.51 | 47.34 | 44.64 | 45.23 | 00:00:00 | | 2008-06-10 | 5,483,500 | 44.52 | 46.79 | 44.52 | 45.98 | 00:00:00 | | 2008-06-11 | 6,027,900 | 45.98 | 46.14 | 43.38 | 43.52 | 00:00:00 | | 2008-06-12 | 6,400,900 | 43.83 | 45.61 | 43.51 | 43.97 | 00:00:00 | | 2008-06-13 | 8,539,800 | 44.18 | 44.96 | 42.30 | 44.16 | 00:00:00 | | 2008-06-16 | 4,669,400 | 43.99 | 45.23 | 43.29 | 44.55 | 00:00:00 | | 2008-06-17 | 10,145,200 | 44.88 | 45.03 | 40.56 | 40.61 | 00:00:00 | | 2008-06-18 | 29,674,200 | 39.18 | 39.18 | 35.92 | 36.95 | 00:00:00 | | 2008-06-19 | 20,377,500 | 36.95 | 37.49 | 33.22 | 35.33 | 00:00:00 | | 2008-06-20 | 29,924,800 | 33.04 | 37.89 | 32.34 | 37.27 | 00:00:00 | | 2008-06-23 | 13,350,800 | 37.45 | 38.60 | 35.79 | 35.94 | 00:00:00 | | 2008-06-24 | 10,297,800 | 35.49 | 38.08 | 35.32 | 37.40 | 00:00:00 | | 2008-06-25 | 9,927,300 | 37.89 | 39.42 | 36.88 | 37.03 | 00:00:00 | | 2008-06-26 | 10,360,700 | 36.08 | 37.54 | 35.27 | 36.95 | 00:00:00 | | 2008-06-27 | 7,237,100 | 37.33 | 37.58 | 36.27 | 37.04 | 00:00:00 | | 2008-06-30 | 9,094,000 | 37.06 | 37.88 | 35.09 | 36.22 | 00:00:00 | | 2008-07-01 | 10,545,400 | 35.58 | 36.58 | 34.33 | 36.05 | 00:00:00 | | 2008-07-02 | 7,052,700 | 36.86 | 37.86 | 36.11 | 36.17 | 00:00:00 | | 2008-07-03 | 4,404,700 | 36.55 | 37.05 | 34.66 | 34.92 | 00:00:00 | | 2008-07-07 | 14,791,700 | 35.45 | 36.71 | 30.92 | 31.74 | 00:00:00 | | 2008-07-08 | 12,082,900 | 31.76 | 35.31 | 31.51 | 35.21 | 00:00:00 | | 2008-07-09 | 9,233,400 | 35.32 | 35.85 | 31.91 | 32.02 | 00:00:00 | | 2008-07-10 | 9,923,600 | 31.43 | 32.66 | 31.00 | 31.49 | 00:00:00 | | 2008-07-11 | 10,595,800 | 30.91 | 32.03 | 30.00 | 30.94 | 00:00:00 | | 2008-07-14 | 12,100,000 | 31.62 | 31.75 | 28.09 | 28.28 | 00:00:00 | | 2008-07-15 | 15,713,900 | 27.54 | 29.74 | 25.60 | 26.98 | 00:00:00 | | 2008-07-16 | 13,463,900 | 28.00 | 31.84 | 27.45 | 31.83 | 00:00:00 | | 2008-07-17 | 15,467,600 | 33.16 | 35.40 | 31.09 | 34.58 | 00:00:00 | | 2008-07-18 | 9,410,500 | 34.81 | 35.45 | 33.35 | 34.70 | 00:00:00 | | 2008-07-21 | 11,995,900 | 36.01 | 37.07 | 33.25 | 34.14 | 00:00:00 | | 2008-07-22 | 16,605,000 | 34.20 | 40.15 | 31.49 | 39.66 | 00:00:00 | | 2008-07-23 | 19,965,600 | 40.89 | 45.41 | 40.89 | 43.21 | 00:00:00 | | 2008-07-24 | 11,790,600 | 43.06 | 44.24 | 38.90 | 39.28 | 00:00:00 | | 2008-07-25 | 9,178,800 | 39.48 | 39.99 | 37.29 | 38.32 | 00:00:00 | | 2008-07-28 | 8,243,000 | 38.31 | 40.24 | 36.20 | 36.47 | 00:00:00 | | 2008-07-29 | 9,175,500 | 36.80 | 40.44 | 36.60 | 40.23 | 00:00:00 | | 2008-07-30 | 9,538,900 | 40.57 | 42.13 | 39.39 | 40.93 | 00:00:00 | | 2008-07-31 | 6,599,600 | 40.45 | 42.23 | 39.02 | 41.06 | 00:00:00 | | 2008-08-01 | 7,131,700 | 41.30 | 42.42 | 39.75 | 42.01 | 00:00:00 | | 2008-08-04 | 6,634,200 | 42.01 | 43.76 | 40.71 | 42.82 | 00:00:00 | | 2008-08-05 | 6,708,700 | 43.76 | 45.93 | 42.80 | 45.30 | 00:00:00 | | 2008-08-06 | 5,298,400 | 44.92 | 45.07 | 43.44 | 44.96 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
