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 2024-05-17
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-11-19	6,227,500	26.43	27.06	26.39	26.99	00:00:00
2012-11-20	6,445,100	26.98	27.58	26.66	27.40	00:00:00
2012-11-21	5,845,100	27.45	27.50	26.72	26.80	00:00:00
2012-11-23	1,328,700	27.03	27.48	26.90	27.48	00:00:00
2012-11-26	3,286,200	27.24	27.31	26.93	27.21	00:00:00
2012-11-27	3,503,500	26.94	27.33	26.78	26.80	00:00:00
2012-11-28	4,141,500	26.67	26.90	26.24	26.89	00:00:00
2012-11-29	2,128,000	27.00	27.30	26.89	27.02	00:00:00
2012-11-30	3,165,600	26.97	27.29	26.95	27.15	00:00:00
2012-12-03	4,719,300	27.15	27.19	26.56	26.63	00:00:00
2012-12-04	6,320,000	26.66	26.71	25.99	26.26	00:00:00
2012-12-05	4,556,800	26.30	26.84	26.26	26.60	00:00:00
2012-12-06	2,856,000	26.58	26.73	26.48	26.70	00:00:00
2012-12-07	4,032,300	26.80	27.19	26.70	27.18	00:00:00
2012-12-10	6,144,500	27.11	27.45	26.95	27.20	00:00:00
2012-12-11	4,608,900	27.33	27.74	27.09	27.59	00:00:00
2012-12-12	5,948,700	27.73	28.10	27.65	27.77	00:00:00
2012-12-13	4,823,300	27.69	27.84	27.04	27.20	00:00:00
2012-12-14	2,359,400	27.19	27.30	26.98	27.07	00:00:00
2012-12-17	5,193,800	27.23	27.85	27.16	27.84	00:00:00
2012-12-18	6,339,100	27.96	28.48	27.89	28.46	00:00:00
2012-12-19	5,148,400	28.59	28.92	28.47	28.56	00:00:00
2012-12-20	4,974,600	28.60	28.97	28.54	28.97	00:00:00
2012-12-21	10,674,900	28.63	28.76	28.05	28.27	00:00:00
2012-12-24	2,374,600	28.20	28.42	27.90	27.99	00:00:00
2012-12-26	3,435,700	28.07	28.35	27.94	28.00	00:00:00
2012-12-27	3,286,000	28.00	28.09	27.44	27.99	00:00:00
2012-12-28	3,157,900	27.72	28.08	27.67	27.79	00:00:00
2012-12-31	5,677,700	27.70	28.41	27.70	28.35	00:00:00
2013-01-02	7,992,800	29.08	29.26	28.85	29.26	00:00:00
2013-01-03	9,399,200	28.66	28.70	27.98	28.63	00:00:00
2013-01-04	5,808,400	29.17	29.45	28.84	29.42	00:00:00
2013-01-07	3,372,200	29.25	29.33	28.74	28.97	00:00:00
2013-01-08	7,371,800	28.91	29.00	28.46	28.98	00:00:00
2013-01-09	5,371,800	29.03	29.22	28.59	28.71	00:00:00
2013-01-10	9,118,900	28.95	29.09	28.34	28.60	00:00:00
2013-01-11	7,472,800	28.54	28.57	27.92	28.31	00:00:00
2013-01-14	4,847,500	28.31	28.38	27.97	28.09	00:00:00
2013-01-15	5,913,000	28.05	28.95	27.93	28.89	00:00:00
2013-01-16	4,607,600	28.89	29.37	28.70	29.23	00:00:00
2013-01-17	6,591,300	29.44	29.69	29.21	29.57	00:00:00
2013-01-18	8,287,700	29.47	29.98	28.73	29.14	00:00:00
2013-01-22	6,656,600	29.02	29.23	28.83	29.14	00:00:00
2013-01-28	4,088,500	29.41	29.47	29.12	29.27	00:00:00
2013-01-29	5,237,100	29.24	29.37	28.86	28.89	00:00:00
2013-01-30	7,470,600	28.69	28.89	28.41	28.53	00:00:00
2013-02-12	4,051,300	29.37	29.55	29.34	29.42	00:00:00
2013-02-13	4,853,000	29.46	29.54	28.87	28.94	00:00:00
2013-02-15	7,362,800	28.64	28.71	27.98	28.12	00:00:00
2013-02-28	4,161,300	27.75	27.93	27.44	27.59	00:00:00
2013-03-04	4,957,900	27.56	28.04	27.51	28.02	00:00:00
2013-03-12	3,794,900	29.75	29.85	29.40	29.46	00:00:00
2013-03-13	3,737,400	29.48	29.69	29.32	29.63	00:00:00
2013-03-18	5,372,500	28.70	29.07	28.62	28.81	00:00:00
2013-03-19	4,895,100	28.86	29.00	28.47	28.56	00:00:00
2013-03-20	3,310,700	28.81	28.85	28.59	28.64	00:00:00
2013-03-21	3,010,100	28.42	28.58	28.20	28.29	00:00:00
2013-03-22	3,805,400	28.34	28.41	28.05	28.23	00:00:00
2013-03-25	4,778,200	28.34	28.60	28.22	28.51	00:00:00
2013-03-28	5,036,100	28.56	28.82	28.24	28.81	00:00:00
2013-04-02	8,853,500	27.99	28.27	27.64	27.81	00:00:00
2013-04-03	9,257,300	27.77	27.82	26.97	27.36	00:00:00
2013-04-04	5,493,900	27.28	27.75	27.17	27.41	00:00:00
2013-04-05	7,110,500	27.00	28.09	27.00	28.04	00:00:00
2013-04-08	5,996,800	28.13	28.78	27.82	28.64	00:00:00
2013-04-15	3,684,600	28.63	28.75	27.87	27.87	00:00:00
2013-04-16	5,679,300	28.12	28.12	27.68	27.98	00:00:00
2013-04-23	4,395,000	28.14	28.37	27.94	28.30	00:00:00
2013-04-24	5,469,200	28.30	29.00	28.29	28.97	00:00:00
2013-04-29	5,601,800	29.50	29.69	29.29	29.33	00:00:00
2013-05-02	1,773,200	28.96	29.24	28.85	29.15	00:00:00
2013-05-03	2,583,200	29.46	29.67	29.24	29.37	00:00:00
2013-05-06	2,614,100	29.39	29.89	29.33	29.82	00:00:00
2013-05-07	3,556,200	29.90	30.38	29.86	30.29	00:00:00
2013-05-08	6,080,600	30.27	31.04	30.07	30.85	00:00:00
2013-05-13	4,139,500	30.41	30.78	30.33	30.54	00:00:00
2013-05-16	3,645,100	31.09	31.53	31.07	31.27	00:00:00
2013-05-17	4,292,300	31.45	31.91	31.37	31.88	00:00:00
2013-05-20	4,150,900	31.78	32.48	31.77	32.30	00:00:00
2013-05-28	6,126,500	32.40	32.72	32.15	32.34	00:00:00
2013-06-10	3,790,700	32.38	32.58	32.12	32.44	00:00:00
2013-06-11	4,326,400	32.04	32.22	31.61	31.70	00:00:00
2013-06-12	4,081,300	31.94	32.00	31.32	31.33	00:00:00
2013-06-17	3,310,100	31.28	31.50	31.11	31.35	00:00:00
2013-06-18	2,635,900	31.39	31.89	31.30	31.75	00:00:00
2013-06-19	3,957,400	31.67	31.74	31.22	31.25	00:00:00
2013-06-24	6,624,700	30.88	30.88	30.17	30.42	00:00:00
2013-07-11	4,665,900	34.39	34.45	33.27	33.34	00:00:00
2013-07-12	2,955,600	33.40	33.97	33.40	33.97	00:00:00
2013-07-23	3,982,000	35.08	35.29	34.79	35.16	00:00:00
2013-07-24	3,277,100	35.28	35.44	35.02	35.09	00:00:00
2013-07-25	3,646,100	34.93	35.28	34.64	35.14	00:00:00
2013-07-26	2,327,200	34.88	34.96	34.66	34.89	00:00:00
2013-08-05	1,839,200	35.42	35.67	35.24	35.42	00:00:00
2013-08-15	3,115,300	34.74	34.97	34.28	34.38	00:00:00
2013-08-16	2,488,100	34.27	34.97	34.27	34.60	00:00:00
2013-08-20	2,829,900	34.03	34.36	33.88	34.23	00:00:00
2013-08-21	2,575,100	34.11	34.28	33.73	33.88	00:00:00
2013-09-04	5,916,400	31.95	32.55	31.91	32.36	00:00:00
2013-09-05	3,112,100	32.40	32.75	32.30	32.55	00:00:00
2013-09-06	4,359,700	33.01	33.23	32.29	32.91	00:00:00
2013-09-09	3,137,400	32.91	33.09	32.73	33.00	00:00:00
2013-09-19	6,566,800	34.30	34.39	32.85	33.14	00:00:00
2013-09-20	6,556,700	33.09	33.29	32.88	32.94	00:00:00
2013-09-23	4,237,300	32.84	32.97	32.27	32.55	00:00:00
2013-09-24	3,832,000	32.48	32.85	32.11	32.48	00:00:00
2013-09-25	3,779,300	32.52	32.88	32.11	32.63	00:00:00
2013-09-30	5,057,200	32.25	32.64	32.07	32.42	00:00:00
2013-10-07	1,719,400	32.61	32.66	32.27	32.29	00:00:00
2013-10-08	3,461,100	32.22	32.49	32.15	32.16	00:00:00
2013-10-09	5,618,800	32.19	32.43	31.97	32.27	00:00:00
2013-10-15	2,287,100	33.31	33.54	33.15	33.21	00:00:00
2013-10-16	2,667,700	33.50	34.00	33.34	33.84	00:00:00
2013-10-21	2,585,600	34.53	34.83	34.44	34.56	00:00:00
2013-11-14	3,748,100	35.92	36.03	35.55	35.95	00:00:00
2013-11-15	2,504,800	36.06	36.16	35.90	36.03	00:00:00
2013-11-18	3,666,100	36.03	36.28	35.90	35.96	00:00:00
2013-11-21	5,123,800	35.98	36.14	35.79	35.85	00:00:00
2013-11-22	3,034,800	35.85	36.42	35.63	36.41	00:00:00
2013-11-25	4,408,200	36.56	36.99	36.43	36.56	00:00:00
2013-11-26	2,852,600	36.60	36.69	36.37	36.48	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >>