TR4DER - SunTrust Banks [STI] Historical Prices

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 2024-05-18
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2011-12-05	8,313,500	19.01	19.48	18.93	19.27	00:00:00
2011-12-06	10,271,700	18.83	18.88	18.00	18.03	00:00:00
2011-12-07	11,109,300	17.85	18.28	17.51	18.21	00:00:00
2011-12-08	6,714,200	17.97	18.05	17.22	17.30	00:00:00
2011-12-09	9,450,200	17.45	17.72	17.19	17.22	00:00:00
2011-12-12	6,831,800	17.04	17.25	16.69	16.84	00:00:00
2011-12-13	9,043,800	16.95	17.16	16.15	16.37	00:00:00
2011-12-14	11,554,000	16.57	16.83	16.42	16.44	00:00:00
2011-12-15	8,746,800	16.80	17.02	16.52	16.67	00:00:00
2011-12-16	10,793,200	16.81	17.00	16.36	16.48	00:00:00
2011-12-19	7,355,900	16.53	16.71	15.79	15.80	00:00:00
2011-12-20	8,388,400	16.12	16.95	16.12	16.87	00:00:00
2011-12-21	9,021,200	16.77	16.98	16.47	16.95	00:00:00
2011-12-22	8,490,800	16.96	17.87	16.96	17.65	00:00:00
2011-12-23	5,867,700	17.70	17.90	17.41	17.75	00:00:00
2011-12-27	3,399,400	17.81	17.92	17.52	17.55	00:00:00
2011-12-28	4,969,300	17.55	17.62	17.01	17.19	00:00:00
2011-12-29	6,863,300	17.20	17.75	17.18	17.72	00:00:00
2011-12-30	3,557,600	17.63	17.83	17.47	17.70	00:00:00
2012-01-03	7,372,000	18.11	18.72	18.07	18.52	00:00:00
2012-01-04	7,118,500	18.31	18.75	18.07	18.66	00:00:00
2012-01-05	13,086,300	18.52	19.93	18.31	19.66	00:00:00
2012-01-06	11,052,100	19.91	20.00	19.25	19.75	00:00:00
2012-01-09	6,903,400	19.81	20.17	19.70	20.07	00:00:00
2012-01-10	8,693,800	20.47	20.83	20.18	20.47	00:00:00
2012-01-11	10,862,600	20.40	21.10	20.19	21.06	00:00:00
2012-01-12	10,795,900	21.15	21.22	20.43	21.05	00:00:00
2012-01-13	7,546,500	20.53	20.90	19.99	20.80	00:00:00
2012-01-17	8,372,500	21.21	21.21	20.50	20.61	00:00:00
2012-01-18	8,027,700	20.42	21.03	20.12	20.98	00:00:00
2012-01-19	13,608,200	21.05	21.27	20.15	20.24	00:00:00
2012-01-20	14,400,900	20.18	21.69	19.81	21.29	00:00:00
2012-01-23	10,040,200	21.05	21.43	20.90	21.22	00:00:00
2012-01-24	5,500,000	21.03	21.32	20.70	21.29	00:00:00
2012-01-25	9,731,600	21.14	21.81	21.14	21.62	00:00:00
2012-01-26	12,192,400	21.68	21.76	20.33	20.50	00:00:00
2012-01-27	7,520,400	20.30	20.74	20.22	20.61	00:00:00
2012-01-30	7,304,600	20.35	20.64	20.06	20.53	00:00:00
2012-01-31	6,380,200	20.67	20.88	20.40	20.57	00:00:00
2012-02-01	7,025,300	20.89	21.57	20.87	21.04	00:00:00
2012-02-02	4,849,800	21.04	21.51	20.89	21.31	00:00:00
2012-02-03	9,038,200	21.70	22.41	21.66	22.28	00:00:00
2012-02-06	4,728,500	22.09	22.29	22.01	22.10	00:00:00
2012-02-07	9,215,900	21.95	22.69	21.90	22.19	00:00:00
2012-02-08	5,662,300	22.20	22.34	21.93	22.25	00:00:00
2012-02-09	10,980,100	22.57	22.92	22.20	22.60	00:00:00
2012-02-10	6,570,700	22.20	22.42	21.93	22.03	00:00:00
2012-02-13	6,775,800	22.36	22.49	22.21	22.28	00:00:00
2012-02-14	8,578,200	21.73	21.91	21.41	21.67	00:00:00
2012-02-15	6,734,100	21.82	22.10	21.65	21.87	00:00:00
2012-02-16	6,210,900	21.86	22.69	21.65	22.56	00:00:00
2012-02-17	5,337,700	22.84	22.87	22.44	22.69	00:00:00
2012-02-21	8,786,900	22.90	23.55	22.65	23.01	00:00:00
2012-02-22	10,088,700	22.86	22.98	22.05	22.15	00:00:00
2012-02-23	5,861,600	22.15	22.32	21.88	22.32	00:00:00
2012-02-24	6,257,000	22.32	22.49	22.14	22.30	00:00:00
2012-02-27	7,044,700	22.09	22.96	22.01	22.85	00:00:00
2012-02-28	7,952,000	22.81	23.38	22.63	23.25	00:00:00
2012-02-29	12,111,000	23.26	23.72	22.96	22.96	00:00:00
2012-03-01	8,340,500	23.19	23.44	22.88	23.03	00:00:00
2012-03-02	6,139,000	23.03	23.15	22.84	22.91	00:00:00
2012-03-05	8,942,500	22.93	22.93	22.10	22.20	00:00:00
2012-03-06	10,038,900	21.86	21.89	21.36	21.54	00:00:00
2012-03-07	8,068,900	21.65	22.06	21.54	21.88	00:00:00
2012-03-08	4,860,700	22.13	22.34	21.88	22.25	00:00:00
2012-03-09	7,248,600	22.39	22.78	22.25	22.43	00:00:00
2012-03-12	9,908,600	22.35	22.35	21.65	21.88	00:00:00
2012-03-13	18,184,900	22.18	22.93	21.70	22.58	00:00:00
2012-03-14	24,929,400	22.17	24.04	22.00	23.61	00:00:00
2012-03-15	13,920,600	23.79	24.88	23.67	24.49	00:00:00
2012-03-16	9,033,400	24.63	24.82	24.30	24.38	00:00:00
2012-03-19	7,382,700	24.38	24.93	24.05	24.54	00:00:00
2012-03-20	11,941,000	24.74	24.88	24.20	24.65	00:00:00
2012-03-21	6,561,700	24.47	24.69	24.20	24.49	00:00:00
2012-03-22	9,083,100	24.24	24.24	23.45	23.63	00:00:00
2012-03-23	12,174,000	23.24	23.76	23.00	23.73	00:00:00
2012-03-26	7,860,200	24.10	24.15	23.79	24.00	00:00:00
2012-03-27	6,155,600	24.10	24.16	23.82	23.90	00:00:00
2012-03-28	7,858,000	23.92	24.30	23.80	24.29	00:00:00
2012-03-29	13,125,400	24.42	24.45	23.76	24.15	00:00:00
2012-03-30	7,377,500	24.36	24.43	23.77	24.17	00:00:00
2012-04-02	6,233,400	23.67	24.42	23.67	24.28	00:00:00
2012-04-03	7,421,000	24.17	24.48	24.00	24.47	00:00:00
2012-04-04	6,503,500	24.12	24.37	23.95	24.02	00:00:00
2012-04-05	5,016,800	23.94	24.34	23.80	24.06	00:00:00
2012-04-09	5,352,800	23.59	23.59	23.01	23.28	00:00:00
2012-04-10	9,188,500	23.15	23.32	22.66	22.84	00:00:00
2012-04-11	6,877,400	23.17	23.58	22.95	23.24	00:00:00
2012-04-12	5,557,500	23.28	23.65	23.22	23.55	00:00:00
2012-04-13	19,341,400	23.42	23.53	22.25	22.58	00:00:00
2012-04-16	9,750,100	22.83	23.09	22.56	22.83	00:00:00
2012-04-17	6,708,100	23.12	23.60	22.97	23.31	00:00:00
2012-04-18	4,962,100	23.16	23.51	23.05	23.07	00:00:00
2012-04-19	9,724,000	23.11	23.27	22.56	22.74	00:00:00
2012-04-20	6,661,700	22.96	23.01	22.46	22.60	00:00:00
2012-04-23	15,286,400	22.62	23.73	22.60	23.23	00:00:00
2012-04-24	7,167,000	23.31	23.81	23.25	23.68	00:00:00
2012-04-25	7,153,700	24.01	24.41	23.82	24.26	00:00:00
2012-04-26	7,240,500	24.10	24.46	23.96	24.42	00:00:00
2012-04-27	7,185,300	24.50	24.83	24.19	24.80	00:00:00
2012-04-30	7,207,200	24.66	24.71	24.11	24.28	00:00:00
2012-05-01	6,157,700	24.28	24.81	24.15	24.42	00:00:00
2012-05-02	4,686,800	24.22	24.42	23.88	24.31	00:00:00
2012-05-03	5,083,800	24.31	24.50	24.04	24.30	00:00:00
2012-05-04	5,008,400	24.01	24.18	23.63	23.75	00:00:00
2012-05-07	4,938,900	23.46	24.10	23.46	23.99	00:00:00
2012-05-08	5,020,900	23.81	23.94	23.33	23.64	00:00:00
2012-05-09	8,981,800	23.27	23.36	22.67	23.08	00:00:00
2012-05-10	4,601,500	23.44	23.84	23.44	23.59	00:00:00
2012-05-11	6,041,300	23.05	23.95	22.91	23.70	00:00:00
2012-05-14	6,466,600	23.33	23.49	22.93	23.01	00:00:00
2012-05-15	5,671,500	23.03	23.31	22.71	22.77	00:00:00
2012-05-16	7,214,000	22.90	23.25	22.69	22.73	00:00:00
2012-05-17	5,688,700	22.70	22.75	22.17	22.17	00:00:00
2012-05-18	8,445,100	22.28	22.39	21.56	21.72	00:00:00
2012-05-21	7,834,000	21.83	22.39	21.63	22.31	00:00:00
2012-05-22	7,041,900	22.45	22.92	22.34	22.53	00:00:00
2012-05-23	5,500,000	22.32	22.89	22.13	22.85	00:00:00
2012-05-24	6,031,900	23.00	23.00	22.35	22.67	00:00:00
2012-05-25	4,037,800	22.49	22.83	22.42	22.49	00:00:00
2012-05-29	4,837,000	22.66	22.84	22.53	22.72	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>