|
 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 | | 2001-06-07 | 1,665,900 | 63.01 | 63.13 | 62.30 | 62.95 | 00:00:00 | | 2001-06-08 | 506,700 | 62.95 | 62.95 | 61.53 | 62.06 | 00:00:00 | | 2001-06-11 | 874,800 | 62.06 | 62.38 | 61.51 | 61.58 | 00:00:00 | | 2001-06-12 | 1,174,400 | 61.57 | 61.57 | 60.18 | 61.37 | 00:00:00 | | 2001-06-13 | 1,244,500 | 61.34 | 62.45 | 61.10 | 61.66 | 00:00:00 | | 2001-06-14 | 1,070,200 | 61.66 | 61.82 | 61.38 | 61.38 | 00:00:00 | | 2001-06-15 | 1,255,500 | 60.75 | 62.01 | 60.75 | 61.37 | 00:00:00 | | 2001-06-18 | 1,281,900 | 61.95 | 62.31 | 61.26 | 62.10 | 00:00:00 | | 2001-06-19 | 1,111,100 | 62.70 | 63.00 | 62.35 | 62.65 | 00:00:00 | | 2001-06-20 | 1,435,300 | 62.80 | 63.75 | 62.80 | 63.48 | 00:00:00 | | 2001-06-21 | 1,868,700 | 63.70 | 65.40 | 63.50 | 65.37 | 00:00:00 | | 2001-06-22 | 1,108,700 | 65.42 | 65.43 | 64.56 | 65.01 | 00:00:00 | | 2001-06-25 | 1,598,800 | 64.97 | 65.82 | 64.73 | 65.58 | 00:00:00 | | 2001-06-26 | 943,600 | 65.00 | 65.50 | 64.62 | 65.07 | 00:00:00 | | 2001-06-27 | 996,300 | 64.82 | 66.00 | 64.60 | 64.60 | 00:00:00 | | 2001-06-28 | 1,209,100 | 64.61 | 65.80 | 64.61 | 64.90 | 00:00:00 | | 2001-06-29 | 866,800 | 65.15 | 65.25 | 64.06 | 64.78 | 00:00:00 | | 2001-07-02 | 1,045,700 | 65.00 | 65.95 | 64.98 | 65.75 | 00:00:00 | | 2001-07-03 | 380,800 | 65.80 | 65.85 | 64.89 | 65.30 | 00:00:00 | | 2001-07-05 | 745,600 | 65.30 | 65.54 | 64.65 | 65.13 | 00:00:00 | | 2001-07-06 | 1,244,900 | 65.14 | 65.55 | 63.55 | 63.55 | 00:00:00 | | 2001-07-09 | 658,200 | 63.75 | 64.17 | 63.58 | 64.00 | 00:00:00 | | 2001-07-10 | 610,400 | 63.70 | 63.70 | 62.81 | 62.86 | 00:00:00 | | 2001-07-11 | 1,117,100 | 62.96 | 63.45 | 62.25 | 63.42 | 00:00:00 | | 2001-07-12 | 1,203,700 | 63.43 | 64.75 | 63.43 | 64.59 | 00:00:00 | | 2001-07-13 | 1,158,600 | 64.59 | 65.50 | 64.25 | 65.45 | 00:00:00 | | 2001-07-16 | 2,045,600 | 66.00 | 67.12 | 65.91 | 67.03 | 00:00:00 | | 2001-07-17 | 3,070,400 | 67.25 | 69.10 | 66.50 | 68.48 | 00:00:00 | | 2001-07-18 | 1,651,400 | 68.45 | 68.91 | 67.90 | 68.91 | 00:00:00 | | 2001-07-19 | 1,444,900 | 69.05 | 69.10 | 67.70 | 67.99 | 00:00:00 | | 2001-07-20 | 1,087,100 | 68.00 | 68.50 | 67.35 | 68.50 | 00:00:00 | | 2001-07-23 | 886,300 | 68.50 | 68.95 | 67.81 | 67.90 | 00:00:00 | | 2001-07-24 | 1,166,100 | 68.10 | 68.69 | 67.85 | 68.12 | 00:00:00 | | 2001-07-25 | 1,373,600 | 68.30 | 68.90 | 67.81 | 68.90 | 00:00:00 | | 2001-07-26 | 860,800 | 68.15 | 68.93 | 68.15 | 68.89 | 00:00:00 | | 2001-07-27 | 1,018,400 | 68.89 | 69.17 | 68.61 | 68.87 | 00:00:00 | | 2001-07-30 | 540,200 | 68.87 | 69.35 | 68.31 | 69.14 | 00:00:00 | | 2001-07-31 | 794,500 | 68.95 | 69.54 | 68.71 | 69.25 | 00:00:00 | | 2001-08-01 | 642,300 | 69.15 | 69.50 | 68.90 | 69.38 | 00:00:00 | | 2001-08-02 | 583,900 | 69.70 | 69.75 | 69.05 | 69.48 | 00:00:00 | | 2001-08-03 | 1,640,300 | 69.60 | 70.00 | 67.93 | 69.93 | 00:00:00 | | 2001-08-06 | 716,000 | 69.93 | 69.99 | 69.46 | 69.66 | 00:00:00 | | 2001-08-07 | 1,031,600 | 69.90 | 70.80 | 69.65 | 70.44 | 00:00:00 | | 2001-08-08 | 633,000 | 69.98 | 70.90 | 69.90 | 70.18 | 00:00:00 | | 2001-08-09 | 543,700 | 70.18 | 70.45 | 69.80 | 70.30 | 00:00:00 | | 2001-08-10 | 451,900 | 70.29 | 70.35 | 69.26 | 70.12 | 00:00:00 | | 2001-08-13 | 432,500 | 70.00 | 70.47 | 69.65 | 70.31 | 00:00:00 | | 2001-08-14 | 392,100 | 70.35 | 70.65 | 69.50 | 69.95 | 00:00:00 | | 2001-08-15 | 446,400 | 69.95 | 70.19 | 69.35 | 69.54 | 00:00:00 | | 2001-08-16 | 604,000 | 69.20 | 70.50 | 69.20 | 70.44 | 00:00:00 | | 2001-08-17 | 588,100 | 70.30 | 70.38 | 69.53 | 69.88 | 00:00:00 | | 2001-08-20 | 463,100 | 69.80 | 70.70 | 69.80 | 70.67 | 00:00:00 | | 2001-08-21 | 1,328,700 | 70.70 | 72.35 | 70.70 | 71.52 | 00:00:00 | | 2001-08-22 | 798,400 | 71.83 | 71.97 | 70.80 | 71.75 | 00:00:00 | | 2001-08-23 | 778,400 | 71.75 | 72.20 | 71.40 | 71.81 | 00:00:00 | | 2001-08-24 | 811,300 | 71.56 | 71.61 | 70.95 | 71.35 | 00:00:00 | | 2001-08-27 | 825,200 | 71.00 | 71.06 | 69.75 | 69.87 | 00:00:00 | | 2001-08-28 | 699,400 | 69.67 | 70.13 | 68.70 | 68.78 | 00:00:00 | | 2001-08-29 | 840,800 | 68.75 | 68.85 | 67.00 | 67.61 | 00:00:00 | | 2001-08-30 | 682,200 | 67.50 | 68.49 | 67.31 | 67.65 | 00:00:00 | | 2001-08-31 | 544,100 | 67.64 | 68.75 | 67.64 | 68.30 | 00:00:00 | | 2001-09-04 | 741,400 | 68.10 | 69.33 | 67.40 | 68.63 | 00:00:00 | | 2001-09-05 | 716,900 | 68.45 | 68.45 | 67.54 | 68.11 | 00:00:00 | | 2001-09-06 | 894,900 | 67.80 | 67.83 | 66.79 | 67.13 | 00:00:00 | | 2001-09-07 | 995,900 | 66.50 | 67.23 | 65.95 | 66.24 | 00:00:00 | | 2001-09-10 | 981,600 | 65.59 | 66.10 | 64.71 | 65.54 | 00:00:00 | | 2001-09-17 | 1,101,000 | 65.00 | 65.00 | 61.90 | 63.55 | 00:00:00 | | 2001-09-18 | 725,600 | 63.95 | 65.85 | 63.25 | 64.84 | 00:00:00 | | 2001-09-19 | 1,486,800 | 64.85 | 66.40 | 64.38 | 65.05 | 00:00:00 | | 2001-09-20 | 1,449,700 | 65.05 | 65.30 | 63.44 | 63.45 | 00:00:00 | | 2001-09-21 | 1,352,300 | 60.25 | 63.00 | 60.10 | 61.80 | 00:00:00 | | 2001-09-24 | 1,238,400 | 62.25 | 64.50 | 62.10 | 63.33 | 00:00:00 | | 2001-09-25 | 894,400 | 63.70 | 64.12 | 62.60 | 63.53 | 00:00:00 | | 2001-09-26 | 978,600 | 64.05 | 64.50 | 62.52 | 64.33 | 00:00:00 | | 2001-09-27 | 733,900 | 64.90 | 65.78 | 64.38 | 65.73 | 00:00:00 | | 2001-09-28 | 1,127,400 | 66.00 | 67.15 | 65.51 | 66.60 | 00:00:00 | | 2001-10-01 | 855,300 | 66.60 | 66.65 | 65.42 | 65.95 | 00:00:00 | | 2001-10-02 | 845,000 | 66.45 | 67.35 | 66.03 | 67.23 | 00:00:00 | | 2001-10-03 | 789,000 | 67.23 | 67.93 | 67.05 | 67.18 | 00:00:00 | | 2001-10-04 | 593,200 | 67.15 | 67.25 | 65.80 | 65.98 | 00:00:00 | | 2001-10-05 | 1,318,200 | 65.80 | 66.08 | 62.79 | 63.77 | 00:00:00 | | 2001-10-08 | 1,802,100 | 62.40 | 62.49 | 59.89 | 60.15 | 00:00:00 | | 2001-10-09 | 1,643,200 | 60.00 | 61.65 | 59.90 | 61.00 | 00:00:00 | | 2001-10-10 | 1,419,600 | 59.75 | 61.61 | 59.75 | 60.98 | 00:00:00 | | 2001-10-11 | 1,268,100 | 61.00 | 61.77 | 59.80 | 60.50 | 00:00:00 | | 2001-10-12 | 1,022,200 | 59.75 | 60.20 | 58.93 | 59.85 | 00:00:00 | | 2001-10-15 | 1,229,600 | 60.05 | 60.05 | 58.21 | 59.57 | 00:00:00 | | 2001-10-16 | 924,600 | 60.15 | 61.38 | 59.50 | 60.19 | 00:00:00 | | 2001-10-17 | 756,100 | 60.75 | 61.35 | 59.15 | 59.38 | 00:00:00 | | 2001-10-18 | 1,012,300 | 58.95 | 59.69 | 58.10 | 58.10 | 00:00:00 | | 2001-10-19 | 756,300 | 58.50 | 59.22 | 58.30 | 58.85 | 00:00:00 | | 2001-10-22 | 629,700 | 58.60 | 59.64 | 58.50 | 59.48 | 00:00:00 | | 2001-10-23 | 539,200 | 59.55 | 59.99 | 59.11 | 59.72 | 00:00:00 | | 2001-10-24 | 846,200 | 59.60 | 61.23 | 59.11 | 61.16 | 00:00:00 | | 2001-10-25 | 774,000 | 60.50 | 61.79 | 59.80 | 61.60 | 00:00:00 | | 2001-10-26 | 582,400 | 61.35 | 62.40 | 61.15 | 62.15 | 00:00:00 | | 2001-10-29 | 562,000 | 61.17 | 61.35 | 59.96 | 60.10 | 00:00:00 | | 2001-10-30 | 777,400 | 60.00 | 60.43 | 59.30 | 60.00 | 00:00:00 | | 2001-10-31 | 711,500 | 60.95 | 61.00 | 59.75 | 59.86 | 00:00:00 | | 2001-11-01 | 847,300 | 60.10 | 61.07 | 59.35 | 60.83 | 00:00:00 | | 2001-11-02 | 557,300 | 60.82 | 61.69 | 60.30 | 61.09 | 00:00:00 | | 2001-11-05 | 844,300 | 61.95 | 63.37 | 61.80 | 62.78 | 00:00:00 | | 2001-11-06 | 814,000 | 62.98 | 64.34 | 62.70 | 64.23 | 00:00:00 | | 2001-11-07 | 797,100 | 64.15 | 65.15 | 63.98 | 64.72 | 00:00:00 | | 2001-11-08 | 650,500 | 64.72 | 65.49 | 64.50 | 64.74 | 00:00:00 | | 2001-11-09 | 572,200 | 64.59 | 64.84 | 63.60 | 64.48 | 00:00:00 | | 2001-11-12 | 426,800 | 63.60 | 64.40 | 63.00 | 64.14 | 00:00:00 | | 2001-11-13 | 499,800 | 65.00 | 65.10 | 64.02 | 64.57 | 00:00:00 | | 2001-11-14 | 882,100 | 64.80 | 65.00 | 63.51 | 64.13 | 00:00:00 | | 2001-11-15 | 586,400 | 64.13 | 65.00 | 63.78 | 63.80 | 00:00:00 | | 2001-11-16 | 733,200 | 63.81 | 64.13 | 63.01 | 63.78 | 00:00:00 | | 2001-11-19 | 420,700 | 64.00 | 65.20 | 64.00 | 64.50 | 00:00:00 | | 2001-11-20 | 508,900 | 64.00 | 64.83 | 63.77 | 64.43 | 00:00:00 | | 2001-11-21 | 712,100 | 64.02 | 64.60 | 63.79 | 63.98 | 00:00:00 | | 2001-11-23 | 144,400 | 63.80 | 65.07 | 63.80 | 65.07 | 00:00:00 | | 2001-11-26 | 666,100 | 64.80 | 65.37 | 64.15 | 65.37 | 00:00:00 | | 2001-11-27 | 446,700 | 65.25 | 65.45 | 64.37 | 64.82 | 00:00:00 | | 2001-11-28 | 785,000 | 64.42 | 64.95 | 63.00 | 63.40 | 00:00:00 | | 2001-11-29 | 1,043,300 | 63.30 | 63.81 | 62.40 | 63.66 | 00:00:00 | | 2001-11-30 | 637,200 | 63.40 | 63.60 | 63.03 | 63.26 | 00:00:00 | | 2001-12-03 | 646,900 | 63.01 | 63.20 | 61.80 | 62.63 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
