|
 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 | | 2009-01-28 | 14,774,200 | 15.10 | 15.33 | 14.33 | 15.15 | 00:00:00 | | 2009-01-29 | 10,712,300 | 14.21 | 14.59 | 13.26 | 13.35 | 00:00:00 | | 2009-01-30 | 10,281,300 | 13.53 | 14.01 | 12.10 | 12.26 | 00:00:00 | | 2009-02-02 | 8,641,300 | 12.22 | 12.41 | 11.49 | 11.95 | 00:00:00 | | 2009-02-03 | 29,608,000 | 12.16 | 12.17 | 8.84 | 10.02 | 00:00:00 | | 2009-02-04 | 15,997,100 | 10.22 | 11.05 | 9.77 | 9.97 | 00:00:00 | | 2009-02-05 | 19,650,300 | 9.91 | 10.92 | 9.27 | 10.39 | 00:00:00 | | 2009-02-06 | 23,056,800 | 10.74 | 12.55 | 10.67 | 12.09 | 00:00:00 | | 2009-02-09 | 15,302,700 | 12.41 | 13.65 | 11.82 | 12.44 | 00:00:00 | | 2009-02-10 | 38,215,600 | 12.86 | 13.00 | 8.78 | 9.06 | 00:00:00 | | 2009-02-11 | 25,454,300 | 9.67 | 10.58 | 9.30 | 10.08 | 00:00:00 | | 2009-02-12 | 24,813,700 | 9.88 | 9.99 | 8.59 | 9.25 | 00:00:00 | | 2009-02-13 | 11,865,300 | 9.10 | 9.30 | 8.70 | 8.72 | 00:00:00 | | 2009-02-17 | 22,767,700 | 8.03 | 8.14 | 6.92 | 7.11 | 00:00:00 | | 2009-02-18 | 17,718,000 | 7.32 | 7.80 | 6.87 | 7.46 | 00:00:00 | | 2009-02-19 | 15,406,600 | 7.81 | 7.96 | 6.69 | 6.70 | 00:00:00 | | 2009-02-20 | 27,493,600 | 6.30 | 7.67 | 6.00 | 7.35 | 00:00:00 | | 2009-02-23 | 25,250,900 | 7.78 | 8.43 | 7.51 | 7.88 | 00:00:00 | | 2009-02-24 | 27,432,400 | 7.95 | 9.54 | 7.76 | 9.34 | 00:00:00 | | 2009-02-25 | 36,109,800 | 9.25 | 11.99 | 8.59 | 11.00 | 00:00:00 | | 2009-02-26 | 50,954,800 | 12.03 | 14.10 | 11.77 | 12.95 | 00:00:00 | | 2009-02-27 | 25,099,300 | 11.38 | 12.25 | 11.00 | 12.03 | 00:00:00 | | 2009-03-02 | 18,211,500 | 11.45 | 12.43 | 10.77 | 11.07 | 00:00:00 | | 2009-03-03 | 14,134,000 | 11.60 | 11.85 | 10.57 | 10.85 | 00:00:00 | | 2009-03-04 | 14,302,800 | 11.25 | 11.58 | 10.21 | 10.92 | 00:00:00 | | 2009-03-05 | 14,273,400 | 10.52 | 10.81 | 9.56 | 9.81 | 00:00:00 | | 2009-03-06 | 15,899,200 | 10.03 | 10.59 | 8.76 | 9.36 | 00:00:00 | | 2009-03-09 | 16,091,600 | 9.01 | 10.75 | 8.95 | 10.09 | 00:00:00 | | 2009-03-10 | 18,973,600 | 11.03 | 11.33 | 10.56 | 11.32 | 00:00:00 | | 2009-03-11 | 15,086,300 | 11.72 | 12.23 | 10.92 | 11.22 | 00:00:00 | | 2009-03-12 | 18,820,500 | 11.20 | 13.53 | 10.83 | 13.06 | 00:00:00 | | 2009-03-13 | 15,775,300 | 13.02 | 13.17 | 11.60 | 12.21 | 00:00:00 | | 2009-03-16 | 17,002,200 | 12.69 | 12.96 | 11.41 | 11.48 | 00:00:00 | | 2009-03-17 | 13,443,400 | 11.47 | 12.21 | 11.00 | 12.15 | 00:00:00 | | 2009-03-18 | 23,222,000 | 11.76 | 14.49 | 11.66 | 14.18 | 00:00:00 | | 2009-03-19 | 14,176,500 | 14.35 | 14.88 | 12.51 | 12.66 | 00:00:00 | | 2009-03-20 | 11,562,800 | 12.74 | 12.92 | 11.74 | 12.05 | 00:00:00 | | 2009-03-23 | 15,756,900 | 13.16 | 14.15 | 12.70 | 14.11 | 00:00:00 | | 2009-03-24 | 12,968,000 | 13.39 | 13.99 | 12.69 | 12.92 | 00:00:00 | | 2009-03-25 | 13,418,600 | 13.45 | 13.75 | 12.04 | 12.98 | 00:00:00 | | 2009-03-26 | 12,924,500 | 13.46 | 13.57 | 12.32 | 13.47 | 00:00:00 | | 2009-03-27 | 11,464,200 | 13.05 | 13.32 | 12.48 | 12.58 | 00:00:00 | | 2009-03-30 | 13,270,300 | 11.92 | 12.08 | 10.69 | 10.85 | 00:00:00 | | 2009-03-31 | 12,102,100 | 11.21 | 12.01 | 10.87 | 11.74 | 00:00:00 | | 2009-04-01 | 15,592,100 | 11.48 | 12.19 | 11.01 | 12.02 | 00:00:00 | | 2009-04-02 | 17,115,300 | 13.20 | 13.69 | 12.31 | 12.82 | 00:00:00 | | 2009-04-03 | 11,477,800 | 12.78 | 13.93 | 12.52 | 13.82 | 00:00:00 | | 2009-04-06 | 11,643,800 | 13.22 | 13.27 | 12.52 | 12.70 | 00:00:00 | | 2009-04-07 | 10,628,600 | 12.25 | 12.46 | 11.75 | 11.83 | 00:00:00 | | 2009-04-08 | 13,418,100 | 11.96 | 12.10 | 10.50 | 10.83 | 00:00:00 | | 2009-04-09 | 25,202,200 | 12.51 | 14.21 | 12.45 | 14.14 | 00:00:00 | | 2009-04-13 | 26,479,100 | 13.57 | 17.13 | 13.27 | 16.06 | 00:00:00 | | 2009-04-14 | 20,420,000 | 16.00 | 16.69 | 14.21 | 14.43 | 00:00:00 | | 2009-04-15 | 13,239,100 | 14.34 | 15.82 | 13.85 | 15.68 | 00:00:00 | | 2009-04-16 | 21,923,100 | 15.92 | 16.65 | 14.69 | 16.36 | 00:00:00 | | 2009-04-17 | 26,688,000 | 16.48 | 18.73 | 16.00 | 18.04 | 00:00:00 | | 2009-04-20 | 23,947,400 | 16.95 | 17.05 | 14.07 | 14.71 | 00:00:00 | | 2009-04-21 | 21,642,000 | 13.55 | 16.22 | 13.43 | 16.06 | 00:00:00 | | 2009-04-22 | 21,758,800 | 15.31 | 16.27 | 14.97 | 15.40 | 00:00:00 | | 2009-04-23 | 27,087,800 | 15.91 | 16.49 | 13.62 | 14.89 | 00:00:00 | | 2009-04-24 | 30,661,400 | 14.88 | 16.45 | 13.85 | 15.96 | 00:00:00 | | 2009-04-27 | 13,027,100 | 15.18 | 15.79 | 14.48 | 14.60 | 00:00:00 | | 2009-04-28 | 15,423,100 | 14.14 | 14.92 | 13.71 | 13.71 | 00:00:00 | | 2009-04-29 | 15,651,500 | 14.16 | 15.17 | 14.04 | 14.82 | 00:00:00 | | 2009-04-30 | 13,063,200 | 15.31 | 15.34 | 14.34 | 14.44 | 00:00:00 | | 2009-05-01 | 11,078,700 | 14.52 | 15.10 | 13.69 | 13.81 | 00:00:00 | | 2009-05-04 | 23,453,600 | 14.16 | 17.56 | 14.14 | 17.27 | 00:00:00 | | 2009-05-05 | 15,990,700 | 17.02 | 17.70 | 16.42 | 16.95 | 00:00:00 | | 2009-05-06 | 29,817,300 | 17.61 | 20.23 | 17.45 | 19.49 | 00:00:00 | | 2009-05-07 | 22,741,700 | 20.17 | 20.86 | 18.09 | 18.52 | 00:00:00 | | 2009-05-08 | 23,848,600 | 19.06 | 20.86 | 18.00 | 20.77 | 00:00:00 | | 2009-05-11 | 19,445,500 | 19.98 | 20.30 | 18.39 | 18.51 | 00:00:00 | | 2009-05-12 | 22,428,400 | 18.88 | 19.02 | 16.05 | 16.21 | 00:00:00 | | 2009-05-13 | 20,850,100 | 16.03 | 16.40 | 14.85 | 15.10 | 00:00:00 | | 2009-05-14 | 16,703,500 | 14.98 | 15.93 | 14.80 | 15.03 | 00:00:00 | | 2009-05-15 | 26,050,700 | 15.16 | 16.44 | 14.73 | 15.05 | 00:00:00 | | 2009-05-18 | 18,232,700 | 15.43 | 16.17 | 15.05 | 16.00 | 00:00:00 | | 2009-05-19 | 18,110,900 | 16.05 | 16.18 | 15.22 | 15.28 | 00:00:00 | | 2009-05-20 | 18,620,200 | 15.67 | 16.21 | 14.86 | 15.12 | 00:00:00 | | 2009-05-21 | 13,693,800 | 14.92 | 15.02 | 14.23 | 14.58 | 00:00:00 | | 2009-05-22 | 16,762,500 | 14.38 | 14.58 | 13.41 | 13.71 | 00:00:00 | | 2009-05-26 | 15,422,700 | 13.52 | 14.19 | 13.30 | 14.00 | 00:00:00 | | 2009-05-27 | 15,250,100 | 14.20 | 14.20 | 13.15 | 13.21 | 00:00:00 | | 2009-05-28 | 15,412,800 | 13.12 | 13.40 | 12.80 | 13.16 | 00:00:00 | | 2009-05-29 | 12,996,600 | 13.28 | 13.35 | 12.87 | 13.17 | 00:00:00 | | 2009-06-01 | 33,895,300 | 13.09 | 13.96 | 12.76 | 13.80 | 00:00:00 | | 2009-06-02 | 113,231,700 | 14.15 | 16.18 | 14.07 | 15.94 | 00:00:00 | | 2009-06-03 | 27,050,500 | 16.27 | 16.68 | 15.56 | 15.70 | 00:00:00 | | 2009-06-04 | 19,484,700 | 16.09 | 16.64 | 15.54 | 16.51 | 00:00:00 | | 2009-06-05 | 22,916,000 | 17.14 | 17.16 | 16.36 | 16.97 | 00:00:00 | | 2009-06-08 | 16,218,800 | 16.86 | 17.54 | 16.79 | 17.35 | 00:00:00 | | 2009-06-09 | 12,133,000 | 17.46 | 17.63 | 16.72 | 17.06 | 00:00:00 | | 2009-06-10 | 14,292,900 | 17.21 | 17.42 | 16.30 | 16.52 | 00:00:00 | | 2009-06-11 | 13,427,900 | 16.58 | 17.23 | 16.56 | 16.78 | 00:00:00 | | 2009-06-12 | 7,439,600 | 16.68 | 17.29 | 16.51 | 16.69 | 00:00:00 | | 2009-06-15 | 8,618,200 | 16.43 | 16.85 | 16.21 | 16.32 | 00:00:00 | | 2009-06-16 | 12,137,800 | 16.46 | 16.50 | 15.70 | 15.85 | 00:00:00 | | 2009-06-17 | 15,405,400 | 15.69 | 15.81 | 14.89 | 15.31 | 00:00:00 | | 2009-06-18 | 9,915,000 | 15.43 | 15.93 | 15.30 | 15.51 | 00:00:00 | | 2009-06-19 | 16,540,500 | 15.87 | 16.31 | 15.59 | 16.27 | 00:00:00 | | 2009-06-22 | 12,717,800 | 16.00 | 16.40 | 14.93 | 14.99 | 00:00:00 | | 2009-06-23 | 11,125,200 | 15.01 | 15.75 | 14.81 | 15.45 | 00:00:00 | | 2009-06-24 | 7,113,100 | 15.79 | 15.94 | 15.35 | 15.52 | 00:00:00 | | 2009-06-25 | 7,167,600 | 15.40 | 15.68 | 15.02 | 15.60 | 00:00:00 | | 2009-06-26 | 11,145,000 | 15.39 | 16.00 | 15.20 | 15.91 | 00:00:00 | | 2009-06-29 | 6,747,100 | 16.06 | 16.47 | 15.71 | 16.35 | 00:00:00 | | 2009-06-30 | 8,393,300 | 16.37 | 16.49 | 15.80 | 16.45 | 00:00:00 | | 2009-07-01 | 5,438,600 | 16.49 | 16.49 | 16.13 | 16.33 | 00:00:00 | | 2009-07-02 | 8,560,500 | 16.17 | 16.38 | 15.95 | 16.14 | 00:00:00 | | 2009-07-06 | 10,150,300 | 15.98 | 16.41 | 15.28 | 15.59 | 00:00:00 | | 2009-07-07 | 8,962,100 | 15.61 | 15.81 | 15.43 | 15.43 | 00:00:00 | | 2009-07-08 | 20,288,300 | 15.54 | 15.87 | 14.61 | 15.04 | 00:00:00 | | 2009-07-09 | 10,585,600 | 15.21 | 15.65 | 15.03 | 15.32 | 00:00:00 | | 2009-07-10 | 7,862,000 | 15.22 | 15.53 | 14.99 | 15.20 | 00:00:00 | | 2009-07-13 | 11,547,400 | 15.58 | 16.25 | 15.43 | 16.24 | 00:00:00 | | 2009-07-14 | 6,195,500 | 16.27 | 16.27 | 15.78 | 15.98 | 00:00:00 | | 2009-07-15 | 10,007,700 | 16.20 | 16.98 | 16.10 | 16.77 | 00:00:00 | | 2009-07-16 | 9,030,600 | 16.30 | 17.12 | 16.27 | 16.86 | 00:00:00 | | 2009-07-17 | 12,367,800 | 17.06 | 17.33 | 15.95 | 16.24 | 00:00:00 | | 2009-07-20 | 9,481,000 | 16.39 | 16.69 | 15.79 | 16.04 | 00:00:00 | | 2009-07-21 | 21,211,100 | 15.81 | 15.82 | 14.50 | 15.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
