|
 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 | | 2000-06-23 | 587,800 | 50.00 | 50.69 | 49.00 | 49.12 | 00:00:00 | | 2000-06-26 | 661,100 | 49.19 | 50.38 | 49.00 | 49.38 | 00:00:00 | | 2000-06-27 | 570,800 | 49.75 | 50.12 | 49.25 | 49.50 | 00:00:00 | | 2000-06-28 | 966,000 | 49.75 | 51.00 | 49.25 | 49.55 | 00:00:00 | | 2000-06-29 | 796,200 | 48.88 | 49.00 | 47.94 | 48.31 | 00:00:00 | | 2000-06-30 | 1,633,500 | 48.19 | 48.19 | 45.06 | 45.69 | 00:00:00 | | 2000-07-03 | 709,500 | 45.69 | 48.94 | 45.62 | 48.88 | 00:00:00 | | 2000-07-05 | 741,100 | 47.88 | 49.38 | 47.81 | 48.25 | 00:00:00 | | 2000-07-06 | 633,900 | 48.25 | 48.50 | 46.62 | 47.94 | 00:00:00 | | 2000-07-07 | 761,100 | 48.88 | 49.38 | 48.38 | 49.25 | 00:00:00 | | 2000-07-10 | 406,300 | 49.25 | 49.50 | 48.31 | 48.31 | 00:00:00 | | 2000-07-11 | 524,600 | 48.38 | 48.75 | 47.88 | 48.06 | 00:00:00 | | 2000-07-12 | 835,500 | 48.12 | 49.44 | 48.06 | 48.75 | 00:00:00 | | 2000-07-13 | 734,600 | 48.25 | 48.38 | 46.88 | 47.62 | 00:00:00 | | 2000-07-14 | 811,800 | 47.50 | 48.62 | 47.50 | 47.81 | 00:00:00 | | 2000-07-17 | 1,776,800 | 47.69 | 47.69 | 45.75 | 46.75 | 00:00:00 | | 2000-07-18 | 784,700 | 46.88 | 47.00 | 46.00 | 46.50 | 00:00:00 | | 2000-07-19 | 631,700 | 46.88 | 47.31 | 46.50 | 46.69 | 00:00:00 | | 2000-07-20 | 988,900 | 46.88 | 48.69 | 46.88 | 48.56 | 00:00:00 | | 2000-07-21 | 1,289,400 | 48.50 | 49.06 | 48.25 | 48.31 | 00:00:00 | | 2000-07-24 | 621,700 | 48.56 | 49.88 | 47.94 | 49.12 | 00:00:00 | | 2000-07-25 | 675,000 | 49.06 | 49.50 | 48.88 | 49.44 | 00:00:00 | | 2000-07-26 | 1,333,600 | 49.31 | 49.44 | 48.06 | 48.44 | 00:00:00 | | 2000-07-27 | 1,038,600 | 48.31 | 49.44 | 48.31 | 48.56 | 00:00:00 | | 2000-07-28 | 1,301,600 | 48.56 | 49.12 | 48.12 | 48.31 | 00:00:00 | | 2000-07-31 | 758,900 | 48.50 | 49.06 | 47.62 | 47.88 | 00:00:00 | | 2000-08-01 | 792,100 | 47.94 | 48.75 | 47.94 | 48.56 | 00:00:00 | | 2000-08-02 | 638,300 | 48.81 | 49.06 | 48.12 | 48.38 | 00:00:00 | | 2000-08-03 | 575,600 | 48.38 | 50.31 | 48.25 | 50.12 | 00:00:00 | | 2000-08-04 | 570,700 | 50.62 | 52.38 | 50.62 | 52.19 | 00:00:00 | | 2000-08-07 | 1,020,100 | 52.19 | 52.25 | 50.38 | 52.19 | 00:00:00 | | 2000-08-08 | 836,900 | 52.06 | 53.38 | 51.62 | 53.25 | 00:00:00 | | 2000-08-09 | 506,800 | 53.06 | 53.31 | 51.69 | 53.31 | 00:00:00 | | 2000-08-10 | 539,200 | 53.31 | 54.00 | 52.69 | 53.38 | 00:00:00 | | 2000-08-11 | 518,400 | 53.00 | 53.62 | 53.00 | 53.31 | 00:00:00 | | 2000-08-14 | 406,500 | 53.06 | 53.50 | 52.25 | 53.50 | 00:00:00 | | 2000-08-15 | 761,300 | 53.25 | 53.25 | 52.31 | 53.00 | 00:00:00 | | 2000-08-16 | 1,214,800 | 53.06 | 53.12 | 52.31 | 52.50 | 00:00:00 | | 2000-08-17 | 688,200 | 52.50 | 52.50 | 51.06 | 51.31 | 00:00:00 | | 2000-08-18 | 691,300 | 51.06 | 51.19 | 50.19 | 50.25 | 00:00:00 | | 2000-08-21 | 565,400 | 50.50 | 50.69 | 50.00 | 50.50 | 00:00:00 | | 2000-08-22 | 857,000 | 49.94 | 51.44 | 49.94 | 51.38 | 00:00:00 | | 2000-08-23 | 456,100 | 51.12 | 51.31 | 50.12 | 50.62 | 00:00:00 | | 2000-08-24 | 409,600 | 50.12 | 50.62 | 49.75 | 50.19 | 00:00:00 | | 2000-08-25 | 335,500 | 50.38 | 50.44 | 49.88 | 50.12 | 00:00:00 | | 2000-08-28 | 4,263 | 50.00 | 51.13 | 50.00 | 50.44 | 00:00:00 | | 2000-08-29 | 2,767 | 50.19 | 50.25 | 49.31 | 49.69 | 00:00:00 | | 2000-08-30 | 352,600 | 49.12 | 50.44 | 49.12 | 49.56 | 00:00:00 | | 2000-08-31 | 982,900 | 49.00 | 50.81 | 49.00 | 49.39 | 00:00:00 | | 2000-09-01 | 492,500 | 49.75 | 49.94 | 48.75 | 48.94 | 00:00:00 | | 2000-09-05 | 642,600 | 49.06 | 50.00 | 48.50 | 49.31 | 00:00:00 | | 2000-09-06 | 1,313,000 | 49.81 | 51.69 | 49.81 | 51.44 | 00:00:00 | | 2000-09-07 | 1,122,100 | 51.44 | 52.19 | 51.38 | 52.19 | 00:00:00 | | 2000-09-08 | 784,200 | 51.94 | 53.62 | 51.81 | 53.62 | 00:00:00 | | 2000-09-11 | 760,700 | 53.12 | 54.19 | 53.12 | 53.50 | 00:00:00 | | 2000-09-12 | 753,400 | 53.44 | 53.50 | 52.19 | 52.75 | 00:00:00 | | 2000-09-13 | 488,200 | 53.06 | 53.69 | 52.75 | 52.88 | 00:00:00 | | 2000-09-14 | 729,100 | 52.88 | 52.94 | 52.00 | 52.12 | 00:00:00 | | 2000-09-15 | 998,900 | 51.50 | 51.94 | 50.50 | 50.56 | 00:00:00 | | 2000-09-18 | 618,900 | 51.25 | 51.25 | 49.50 | 49.62 | 00:00:00 | | 2000-09-19 | 601,900 | 49.56 | 50.69 | 49.25 | 50.38 | 00:00:00 | | 2000-09-20 | 559,600 | 50.62 | 50.62 | 48.69 | 49.69 | 00:00:00 | | 2000-09-21 | 953,100 | 49.94 | 49.94 | 48.44 | 49.94 | 00:00:00 | | 2000-09-22 | 1,148,600 | 49.94 | 50.00 | 48.62 | 49.31 | 00:00:00 | | 2000-09-25 | 592,900 | 49.44 | 49.75 | 48.69 | 49.50 | 00:00:00 | | 2000-09-26 | 801,300 | 49.31 | 49.44 | 48.38 | 48.62 | 00:00:00 | | 2000-09-27 | 1,012,200 | 48.38 | 49.00 | 47.19 | 48.94 | 00:00:00 | | 2000-09-28 | 994,300 | 48.94 | 51.50 | 48.94 | 50.81 | 00:00:00 | | 2000-09-29 | 1,009,000 | 50.75 | 51.38 | 49.69 | 49.88 | 00:00:00 | | 2000-10-02 | 986,600 | 49.88 | 50.38 | 49.44 | 50.06 | 00:00:00 | | 2000-10-03 | 594,500 | 50.19 | 51.56 | 50.06 | 51.00 | 00:00:00 | | 2000-10-04 | 633,800 | 50.88 | 52.31 | 50.19 | 50.62 | 00:00:00 | | 2000-10-05 | 885,500 | 50.44 | 52.06 | 49.25 | 49.25 | 00:00:00 | | 2000-10-06 | 754,700 | 49.62 | 49.62 | 47.56 | 48.06 | 00:00:00 | | 2000-10-09 | 544,400 | 48.31 | 48.31 | 46.88 | 47.12 | 00:00:00 | | 2000-10-10 | 1,833,300 | 47.00 | 47.06 | 45.75 | 46.06 | 00:00:00 | | 2000-10-11 | 918,300 | 46.06 | 46.38 | 43.88 | 45.00 | 00:00:00 | | 2000-10-12 | 931,500 | 44.88 | 45.25 | 42.50 | 42.56 | 00:00:00 | | 2000-10-13 | 1,124,900 | 42.94 | 45.31 | 42.88 | 45.06 | 00:00:00 | | 2000-10-16 | 1,003,100 | 45.06 | 46.06 | 44.50 | 45.88 | 00:00:00 | | 2000-10-17 | 841,200 | 45.81 | 46.56 | 43.81 | 43.88 | 00:00:00 | | 2000-10-18 | 1,063,500 | 43.31 | 44.62 | 41.62 | 43.81 | 00:00:00 | | 2000-10-19 | 664,000 | 43.88 | 45.44 | 43.88 | 44.88 | 00:00:00 | | 2000-10-20 | 621,200 | 44.38 | 44.81 | 44.38 | 44.50 | 00:00:00 | | 2000-10-23 | 643,700 | 44.50 | 44.50 | 43.75 | 44.00 | 00:00:00 | | 2000-10-24 | 740,700 | 44.81 | 45.44 | 44.75 | 45.25 | 00:00:00 | | 2000-10-25 | 603,100 | 45.31 | 46.50 | 45.25 | 45.88 | 00:00:00 | | 2000-10-26 | 878,700 | 45.50 | 45.69 | 44.38 | 45.06 | 00:00:00 | | 2000-10-27 | 773,000 | 44.81 | 46.31 | 44.81 | 46.06 | 00:00:00 | | 2000-10-30 | 646,600 | 46.88 | 48.69 | 46.88 | 48.44 | 00:00:00 | | 2000-10-31 | 619,700 | 48.25 | 49.00 | 47.06 | 48.81 | 00:00:00 | | 2000-11-01 | 883,800 | 48.75 | 49.44 | 47.81 | 48.31 | 00:00:00 | | 2000-11-02 | 738,900 | 48.44 | 49.75 | 48.44 | 48.62 | 00:00:00 | | 2000-11-03 | 520,800 | 49.06 | 49.12 | 48.12 | 48.94 | 00:00:00 | | 2000-11-06 | 727,000 | 48.81 | 49.50 | 48.75 | 49.50 | 00:00:00 | | 2000-11-07 | 1,344,000 | 49.75 | 50.12 | 49.44 | 50.06 | 00:00:00 | | 2000-11-08 | 835,000 | 50.50 | 50.62 | 49.19 | 50.19 | 00:00:00 | | 2000-11-09 | 1,509,800 | 50.19 | 52.81 | 50.19 | 52.81 | 00:00:00 | | 2000-11-10 | 1,015,300 | 52.62 | 53.00 | 51.62 | 51.94 | 00:00:00 | | 2000-11-13 | 875,700 | 51.50 | 51.88 | 50.69 | 51.31 | 00:00:00 | | 2000-11-14 | 815,700 | 51.44 | 52.25 | 50.62 | 51.12 | 00:00:00 | | 2000-11-15 | 2,000,900 | 49.81 | 49.88 | 48.00 | 48.69 | 00:00:00 | | 2000-11-16 | 1,188,800 | 47.88 | 48.62 | 47.88 | 48.44 | 00:00:00 | | 2000-11-17 | 1,038,100 | 48.50 | 49.00 | 47.12 | 47.50 | 00:00:00 | | 2000-11-20 | 1,330,600 | 47.25 | 47.31 | 45.62 | 46.25 | 00:00:00 | | 2000-11-21 | 1,005,300 | 46.50 | 47.12 | 45.69 | 47.12 | 00:00:00 | | 2000-11-22 | 622,200 | 46.56 | 46.75 | 45.56 | 46.44 | 00:00:00 | | 2000-11-24 | 227,400 | 46.69 | 47.25 | 46.69 | 47.19 | 00:00:00 | | 2000-11-27 | 511,200 | 47.62 | 48.25 | 47.38 | 47.88 | 00:00:00 | | 2000-11-28 | 891,200 | 47.88 | 49.50 | 47.62 | 48.62 | 00:00:00 | | 2000-11-29 | 944,900 | 48.12 | 51.00 | 48.06 | 51.00 | 00:00:00 | | 2000-11-30 | 1,127,400 | 51.25 | 51.81 | 48.88 | 50.81 | 00:00:00 | | 2000-12-01 | 610,200 | 51.06 | 51.56 | 50.31 | 50.31 | 00:00:00 | | 2000-12-04 | 662,200 | 50.00 | 50.12 | 49.00 | 50.06 | 00:00:00 | | 2000-12-05 | 1,091,400 | 50.06 | 51.81 | 49.19 | 51.19 | 00:00:00 | | 2000-12-06 | 2,445,700 | 51.12 | 53.50 | 49.88 | 50.56 | 00:00:00 | | 2000-12-07 | 1,132,100 | 50.56 | 52.06 | 49.50 | 51.06 | 00:00:00 | | 2000-12-08 | 707,600 | 51.81 | 52.81 | 51.31 | 51.81 | 00:00:00 | | 2000-12-11 | 1,195,700 | 52.75 | 54.75 | 51.88 | 54.56 | 00:00:00 | | 2000-12-12 | 781,400 | 53.75 | 54.50 | 53.00 | 53.56 | 00:00:00 | | 2000-12-13 | 700,300 | 54.50 | 54.56 | 52.69 | 53.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
