|
 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 | | 2008-08-06 | 5,298,400 | 44.92 | 45.07 | 43.44 | 44.96 | 00:00:00 | | 2008-08-07 | 6,727,400 | 43.92 | 45.32 | 42.05 | 42.65 | 00:00:00 | | 2008-08-08 | 5,508,000 | 42.62 | 44.90 | 41.66 | 44.31 | 00:00:00 | | 2008-08-11 | 7,345,600 | 44.30 | 47.07 | 43.59 | 46.26 | 00:00:00 | | 2008-08-12 | 9,379,100 | 45.71 | 45.71 | 42.53 | 42.89 | 00:00:00 | | 2008-08-13 | 12,770,800 | 42.84 | 42.86 | 38.90 | 39.92 | 00:00:00 | | 2008-08-14 | 6,999,600 | 39.83 | 42.89 | 39.60 | 42.14 | 00:00:00 | | 2008-08-15 | 4,871,500 | 42.39 | 44.50 | 41.91 | 42.96 | 00:00:00 | | 2008-08-18 | 5,138,200 | 42.82 | 42.83 | 41.05 | 41.56 | 00:00:00 | | 2008-08-19 | 6,864,600 | 40.98 | 40.98 | 38.57 | 39.24 | 00:00:00 | | 2008-08-20 | 6,171,600 | 39.52 | 40.62 | 38.17 | 40.48 | 00:00:00 | | 2008-08-21 | 4,999,600 | 39.52 | 40.33 | 39.06 | 40.33 | 00:00:00 | | 2008-08-22 | 5,935,900 | 41.40 | 42.71 | 40.81 | 42.71 | 00:00:00 | | 2008-08-25 | 5,283,700 | 41.94 | 42.05 | 40.03 | 40.15 | 00:00:00 | | 2008-08-26 | 8,508,900 | 40.24 | 40.68 | 38.34 | 39.13 | 00:00:00 | | 2008-08-27 | 4,549,400 | 39.07 | 40.53 | 38.37 | 40.01 | 00:00:00 | | 2008-08-28 | 5,172,300 | 40.12 | 41.50 | 39.32 | 41.47 | 00:00:00 | | 2008-08-29 | 4,250,200 | 41.11 | 42.54 | 39.79 | 41.89 | 00:00:00 | | 2008-09-02 | 7,328,400 | 43.36 | 44.60 | 42.49 | 43.56 | 00:00:00 | | 2008-09-03 | 6,625,800 | 43.12 | 45.06 | 42.50 | 45.00 | 00:00:00 | | 2008-09-04 | 9,033,600 | 44.33 | 45.38 | 43.47 | 43.56 | 00:00:00 | | 2008-09-05 | 7,497,700 | 42.52 | 45.61 | 42.52 | 45.42 | 00:00:00 | | 2008-09-08 | 16,366,200 | 48.37 | 51.57 | 48.25 | 50.93 | 00:00:00 | | 2008-09-09 | 11,131,600 | 50.06 | 51.82 | 47.58 | 47.58 | 00:00:00 | | 2008-09-10 | 11,903,600 | 47.30 | 48.25 | 44.36 | 45.25 | 00:00:00 | | 2008-09-11 | 11,767,900 | 43.96 | 46.12 | 43.07 | 45.95 | 00:00:00 | | 2008-09-12 | 8,840,700 | 45.05 | 48.03 | 43.93 | 47.31 | 00:00:00 | | 2008-09-15 | 12,244,700 | 43.77 | 48.88 | 43.26 | 45.90 | 00:00:00 | | 2008-09-16 | 10,529,600 | 43.89 | 49.12 | 42.14 | 48.97 | 00:00:00 | | 2008-09-17 | 13,486,000 | 47.79 | 49.40 | 44.06 | 47.63 | 00:00:00 | | 2008-09-18 | 24,773,000 | 48.27 | 60.88 | 41.45 | 55.05 | 00:00:00 | | 2008-09-19 | 13,116,700 | 63.49 | 64.00 | 53.78 | 59.20 | 00:00:00 | | 2008-09-22 | 6,329,000 | 57.77 | 58.80 | 52.16 | 53.88 | 00:00:00 | | 2008-09-23 | 3,246,900 | 53.21 | 55.60 | 50.77 | 51.17 | 00:00:00 | | 2008-09-24 | 2,886,300 | 52.69 | 52.85 | 50.05 | 50.33 | 00:00:00 | | 2008-09-25 | 3,271,300 | 51.78 | 52.00 | 49.59 | 49.75 | 00:00:00 | | 2008-09-26 | 5,146,700 | 48.27 | 51.14 | 46.37 | 50.48 | 00:00:00 | | 2008-09-29 | 2,591,800 | 47.01 | 49.61 | 38.75 | 38.75 | 00:00:00 | | 2008-09-30 | 6,689,900 | 43.29 | 49.00 | 40.91 | 44.99 | 00:00:00 | | 2008-10-01 | 5,635,000 | 43.02 | 50.39 | 42.00 | 49.05 | 00:00:00 | | 2008-10-02 | 3,790,900 | 48.01 | 53.00 | 48.01 | 51.17 | 00:00:00 | | 2008-10-03 | 7,541,000 | 52.34 | 57.75 | 51.50 | 54.62 | 00:00:00 | | 2008-10-06 | 8,284,100 | 51.83 | 53.04 | 44.50 | 49.75 | 00:00:00 | | 2008-10-07 | 7,865,800 | 50.53 | 51.00 | 44.27 | 45.90 | 00:00:00 | | 2008-10-08 | 9,287,100 | 43.43 | 47.51 | 39.49 | 41.75 | 00:00:00 | | 2008-10-09 | 14,044,400 | 42.79 | 42.79 | 32.18 | 34.75 | 00:00:00 | | 2008-10-10 | 14,627,500 | 31.49 | 38.66 | 31.23 | 36.40 | 00:00:00 | | 2008-10-13 | 9,693,000 | 39.50 | 39.65 | 33.21 | 36.82 | 00:00:00 | | 2008-10-14 | 14,247,300 | 40.43 | 46.48 | 40.41 | 44.66 | 00:00:00 | | 2008-10-15 | 9,819,900 | 43.72 | 46.36 | 42.06 | 44.00 | 00:00:00 | | 2008-10-16 | 9,205,100 | 44.57 | 45.80 | 40.96 | 44.63 | 00:00:00 | | 2008-10-17 | 7,167,400 | 43.32 | 44.76 | 41.60 | 41.88 | 00:00:00 | | 2008-10-20 | 5,139,300 | 42.59 | 42.96 | 40.31 | 41.82 | 00:00:00 | | 2008-10-21 | 4,868,600 | 40.75 | 43.10 | 40.50 | 41.63 | 00:00:00 | | 2008-10-22 | 5,350,800 | 40.48 | 41.81 | 39.02 | 40.13 | 00:00:00 | | 2008-10-23 | 11,043,700 | 39.98 | 40.38 | 34.20 | 36.20 | 00:00:00 | | 2008-10-24 | 8,678,600 | 32.35 | 36.33 | 30.99 | 35.11 | 00:00:00 | | 2008-10-27 | 6,450,900 | 33.53 | 37.32 | 33.07 | 35.34 | 00:00:00 | | 2008-10-28 | 5,306,700 | 36.67 | 40.00 | 34.83 | 39.94 | 00:00:00 | | 2008-10-29 | 6,214,300 | 39.56 | 41.00 | 38.10 | 38.56 | 00:00:00 | | 2008-10-30 | 4,791,900 | 39.54 | 40.16 | 37.45 | 37.90 | 00:00:00 | | 2008-10-31 | 4,494,000 | 38.19 | 40.19 | 37.83 | 40.14 | 00:00:00 | | 2008-11-03 | 3,551,800 | 39.63 | 41.12 | 39.39 | 40.26 | 00:00:00 | | 2008-11-04 | 6,670,600 | 41.16 | 43.33 | 39.85 | 43.08 | 00:00:00 | | 2008-11-05 | 6,510,600 | 42.60 | 43.23 | 39.73 | 39.94 | 00:00:00 | | 2008-11-06 | 10,729,100 | 39.39 | 41.64 | 36.26 | 36.98 | 00:00:00 | | 2008-11-07 | 5,411,300 | 37.10 | 38.78 | 36.97 | 38.68 | 00:00:00 | | 2008-11-10 | 4,474,800 | 39.86 | 39.89 | 37.26 | 37.53 | 00:00:00 | | 2008-11-11 | 5,492,000 | 36.96 | 38.29 | 35.83 | 36.16 | 00:00:00 | | 2008-11-12 | 5,488,700 | 35.62 | 36.77 | 33.80 | 34.02 | 00:00:00 | | 2008-11-13 | 8,968,300 | 34.64 | 36.95 | 31.35 | 35.67 | 00:00:00 | | 2008-11-14 | 4,635,900 | 34.55 | 36.66 | 33.36 | 33.52 | 00:00:00 | | 2008-11-17 | 4,624,800 | 32.99 | 34.19 | 31.27 | 31.56 | 00:00:00 | | 2008-11-18 | 8,460,600 | 31.12 | 32.60 | 29.79 | 31.12 | 00:00:00 | | 2008-11-19 | 5,897,300 | 30.64 | 31.82 | 28.04 | 28.29 | 00:00:00 | | 2008-11-20 | 8,360,000 | 27.88 | 28.98 | 24.00 | 24.61 | 00:00:00 | | 2008-11-21 | 20,613,300 | 25.44 | 25.61 | 19.75 | 22.45 | 00:00:00 | | 2008-11-24 | 11,975,200 | 24.35 | 28.80 | 23.35 | 28.31 | 00:00:00 | | 2008-11-25 | 8,394,800 | 28.78 | 29.91 | 27.25 | 29.63 | 00:00:00 | | 2008-11-26 | 4,659,200 | 28.80 | 30.34 | 27.69 | 30.26 | 00:00:00 | | 2008-11-28 | 2,556,400 | 30.60 | 32.03 | 30.21 | 31.73 | 00:00:00 | | 2008-12-01 | 5,087,900 | 30.43 | 30.65 | 25.02 | 25.17 | 00:00:00 | | 2008-12-02 | 6,485,600 | 26.01 | 27.41 | 24.45 | 27.16 | 00:00:00 | | 2008-12-03 | 5,184,000 | 26.00 | 29.03 | 26.00 | 28.64 | 00:00:00 | | 2008-12-04 | 7,776,900 | 27.80 | 32.18 | 27.45 | 29.83 | 00:00:00 | | 2008-12-05 | 6,423,800 | 29.17 | 32.33 | 28.65 | 32.15 | 00:00:00 | | 2008-12-08 | 6,940,500 | 33.38 | 34.12 | 31.02 | 33.76 | 00:00:00 | | 2008-12-09 | 5,658,800 | 32.04 | 32.75 | 29.81 | 30.04 | 00:00:00 | | 2008-12-10 | 7,290,700 | 29.56 | 30.18 | 27.00 | 28.38 | 00:00:00 | | 2008-12-11 | 6,625,700 | 27.64 | 28.30 | 27.00 | 27.19 | 00:00:00 | | 2008-12-12 | 4,625,300 | 26.19 | 28.12 | 26.12 | 27.50 | 00:00:00 | | 2008-12-15 | 3,921,600 | 28.27 | 28.39 | 26.16 | 26.89 | 00:00:00 | | 2008-12-16 | 6,050,500 | 27.39 | 30.32 | 27.39 | 30.00 | 00:00:00 | | 2008-12-17 | 3,621,300 | 29.57 | 30.24 | 28.93 | 29.37 | 00:00:00 | | 2008-12-18 | 4,567,000 | 29.65 | 30.10 | 28.72 | 29.03 | 00:00:00 | | 2008-12-19 | 6,704,400 | 29.37 | 30.19 | 28.65 | 29.19 | 00:00:00 | | 2008-12-22 | 3,721,000 | 29.01 | 29.28 | 28.05 | 28.34 | 00:00:00 | | 2008-12-23 | 2,796,600 | 28.50 | 29.03 | 26.88 | 27.21 | 00:00:00 | | 2008-12-24 | 755,000 | 27.33 | 27.81 | 26.92 | 27.81 | 00:00:00 | | 2008-12-26 | 1,264,200 | 28.09 | 28.09 | 27.42 | 27.68 | 00:00:00 | | 2008-12-29 | 2,118,600 | 27.75 | 27.88 | 26.90 | 27.77 | 00:00:00 | | 2008-12-30 | 1,878,200 | 27.71 | 28.93 | 27.71 | 28.86 | 00:00:00 | | 2008-12-31 | 3,182,700 | 28.63 | 29.79 | 28.45 | 29.54 | 00:00:00 | | 2009-01-02 | 3,419,200 | 29.95 | 30.18 | 29.09 | 29.92 | 00:00:00 | | 2009-01-05 | 5,573,600 | 29.47 | 29.48 | 27.67 | 27.88 | 00:00:00 | | 2009-01-06 | 5,090,400 | 28.15 | 28.46 | 27.50 | 28.30 | 00:00:00 | | 2009-01-07 | 4,000,100 | 27.65 | 28.41 | 26.59 | 26.68 | 00:00:00 | | 2009-01-08 | 4,407,300 | 27.00 | 27.49 | 26.59 | 27.16 | 00:00:00 | | 2009-01-09 | 6,087,900 | 26.78 | 27.37 | 25.37 | 25.56 | 00:00:00 | | 2009-01-12 | 6,960,700 | 25.24 | 25.61 | 23.38 | 23.67 | 00:00:00 | | 2009-01-13 | 5,860,500 | 23.44 | 24.65 | 23.00 | 24.07 | 00:00:00 | | 2009-01-14 | 5,485,100 | 23.21 | 23.90 | 22.57 | 23.12 | 00:00:00 | | 2009-01-15 | 11,136,700 | 22.73 | 23.00 | 20.02 | 20.89 | 00:00:00 | | 2009-01-16 | 13,364,900 | 21.39 | 21.58 | 19.15 | 19.94 | 00:00:00 | | 2009-01-20 | 17,028,000 | 18.00 | 19.22 | 14.96 | 15.07 | 00:00:00 | | 2009-01-21 | 20,010,300 | 16.40 | 16.65 | 14.72 | 15.21 | 00:00:00 | | 2009-01-22 | 16,907,500 | 14.23 | 15.11 | 13.32 | 13.55 | 00:00:00 | | 2009-01-23 | 10,819,300 | 12.89 | 15.08 | 12.44 | 14.97 | 00:00:00 | | 2009-01-26 | 14,718,400 | 14.82 | 15.83 | 13.22 | 13.50 | 00:00:00 | | 2009-01-27 | 10,700,900 | 13.78 | 14.08 | 12.97 | 13.05 | 00:00:00 | | 2009-01-28 | 14,774,200 | 15.10 | 15.33 | 14.33 | 15.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
