|
 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 | | 2001-12-03 | 646,900 | 63.01 | 63.20 | 61.80 | 62.63 | 00:00:00 | | 2001-12-04 | 419,100 | 62.70 | 63.81 | 62.70 | 63.68 | 00:00:00 | | 2001-12-05 | 467,100 | 64.05 | 64.94 | 63.75 | 64.40 | 00:00:00 | | 2001-12-06 | 401,900 | 64.00 | 64.96 | 64.00 | 64.48 | 00:00:00 | | 2001-12-07 | 674,600 | 64.65 | 64.65 | 63.65 | 64.25 | 00:00:00 | | 2001-12-10 | 868,000 | 64.25 | 64.25 | 62.80 | 63.03 | 00:00:00 | | 2001-12-11 | 606,100 | 63.55 | 63.68 | 62.65 | 63.17 | 00:00:00 | | 2001-12-12 | 569,900 | 63.10 | 63.40 | 62.43 | 62.92 | 00:00:00 | | 2001-12-13 | 551,700 | 62.92 | 62.92 | 61.86 | 61.95 | 00:00:00 | | 2001-12-14 | 756,600 | 62.05 | 62.16 | 61.02 | 61.38 | 00:00:00 | | 2001-12-17 | 663,800 | 61.97 | 62.70 | 61.60 | 61.86 | 00:00:00 | | 2001-12-18 | 626,500 | 62.10 | 62.50 | 61.50 | 62.03 | 00:00:00 | | 2001-12-19 | 878,200 | 61.90 | 62.15 | 61.55 | 62.07 | 00:00:00 | | 2001-12-20 | 845,000 | 62.25 | 62.99 | 61.85 | 62.78 | 00:00:00 | | 2001-12-21 | 1,118,200 | 62.68 | 62.91 | 61.62 | 61.90 | 00:00:00 | | 2001-12-24 | 256,500 | 62.25 | 62.38 | 62.04 | 62.09 | 00:00:00 | | 2001-12-26 | 449,200 | 62.30 | 62.84 | 62.16 | 62.65 | 00:00:00 | | 2001-12-27 | 338,100 | 62.65 | 62.90 | 62.25 | 62.61 | 00:00:00 | | 2001-12-28 | 328,100 | 62.60 | 62.97 | 62.20 | 62.78 | 00:00:00 | | 2001-12-31 | 633,500 | 62.60 | 63.60 | 62.52 | 62.70 | 00:00:00 | | 2002-01-02 | 597,900 | 62.60 | 62.60 | 61.57 | 62.00 | 00:00:00 | | 2002-01-03 | 737,600 | 62.05 | 62.68 | 61.60 | 62.30 | 00:00:00 | | 2002-01-04 | 839,100 | 62.39 | 62.84 | 61.97 | 62.30 | 00:00:00 | | 2002-01-07 | 445,600 | 62.55 | 62.89 | 62.12 | 62.38 | 00:00:00 | | 2002-01-08 | 796,500 | 62.25 | 62.48 | 60.74 | 60.99 | 00:00:00 | | 2002-01-09 | 1,323,400 | 60.99 | 62.23 | 60.98 | 61.80 | 00:00:00 | | 2002-01-10 | 892,600 | 60.97 | 62.34 | 60.97 | 61.93 | 00:00:00 | | 2002-01-11 | 578,900 | 61.93 | 62.40 | 61.40 | 61.59 | 00:00:00 | | 2002-01-14 | 992,000 | 61.20 | 61.44 | 60.12 | 60.27 | 00:00:00 | | 2002-01-15 | 847,600 | 60.27 | 61.50 | 60.27 | 61.02 | 00:00:00 | | 2002-01-16 | 876,900 | 61.00 | 61.17 | 59.80 | 59.80 | 00:00:00 | | 2002-01-17 | 594,800 | 60.50 | 60.84 | 60.21 | 60.53 | 00:00:00 | | 2002-01-18 | 587,400 | 60.52 | 60.85 | 60.17 | 60.28 | 00:00:00 | | 2002-01-22 | 541,800 | 60.29 | 60.75 | 60.01 | 60.28 | 00:00:00 | | 2002-01-23 | 488,400 | 60.12 | 60.84 | 59.58 | 60.54 | 00:00:00 | | 2002-01-24 | 695,600 | 60.56 | 61.25 | 60.37 | 61.10 | 00:00:00 | | 2002-01-25 | 1,711,300 | 61.10 | 63.17 | 61.00 | 63.17 | 00:00:00 | | 2002-01-28 | 1,088,600 | 62.90 | 63.20 | 62.40 | 62.97 | 00:00:00 | | 2002-01-29 | 2,026,300 | 63.20 | 63.35 | 60.71 | 60.94 | 00:00:00 | | 2002-01-30 | 1,572,200 | 60.85 | 61.95 | 60.50 | 61.09 | 00:00:00 | | 2002-01-31 | 743,800 | 61.45 | 62.15 | 61.17 | 61.60 | 00:00:00 | | 2002-02-01 | 8,351 | 61.70 | 61.73 | 61.08 | 61.54 | 00:00:00 | | 2002-02-04 | 782,700 | 61.05 | 61.07 | 59.60 | 59.81 | 00:00:00 | | 2002-02-05 | 723,400 | 59.82 | 60.19 | 59.05 | 59.64 | 00:00:00 | | 2002-02-06 | 1,203,900 | 59.30 | 59.60 | 58.32 | 58.85 | 00:00:00 | | 2002-02-07 | 1,314,800 | 58.85 | 60.83 | 58.85 | 59.70 | 00:00:00 | | 2002-02-08 | 720,600 | 59.78 | 60.86 | 59.70 | 60.61 | 00:00:00 | | 2002-02-11 | 486,200 | 60.65 | 61.62 | 60.27 | 61.29 | 00:00:00 | | 2002-02-12 | 599,200 | 61.20 | 61.40 | 60.92 | 61.17 | 00:00:00 | | 2002-02-13 | 525,300 | 61.25 | 61.85 | 61.01 | 61.65 | 00:00:00 | | 2002-02-14 | 693,500 | 61.80 | 62.62 | 61.10 | 62.10 | 00:00:00 | | 2002-02-15 | 715,500 | 62.10 | 62.45 | 61.60 | 61.85 | 00:00:00 | | 2002-02-19 | 769,800 | 61.55 | 61.56 | 60.61 | 60.63 | 00:00:00 | | 2002-02-20 | 772,500 | 60.63 | 61.70 | 60.43 | 61.48 | 00:00:00 | | 2002-02-21 | 642,600 | 61.40 | 62.27 | 60.85 | 60.85 | 00:00:00 | | 2002-02-22 | 587,300 | 60.35 | 61.77 | 60.34 | 61.32 | 00:00:00 | | 2002-02-25 | 470,700 | 61.36 | 62.80 | 61.36 | 62.60 | 00:00:00 | | 2002-02-26 | 828,900 | 62.17 | 63.01 | 62.10 | 62.71 | 00:00:00 | | 2002-02-27 | 1,294,000 | 62.71 | 63.98 | 62.30 | 62.40 | 00:00:00 | | 2002-02-28 | 618,200 | 62.45 | 63.60 | 62.45 | 62.79 | 00:00:00 | | 2002-03-01 | 532,100 | 62.90 | 63.50 | 62.70 | 63.48 | 00:00:00 | | 2002-03-04 | 1,076,100 | 63.90 | 65.50 | 63.90 | 65.42 | 00:00:00 | | 2002-03-05 | 682,100 | 65.20 | 65.99 | 64.72 | 64.72 | 00:00:00 | | 2002-03-06 | 795,300 | 64.80 | 65.77 | 64.80 | 65.62 | 00:00:00 | | 2002-03-07 | 877,400 | 65.98 | 67.00 | 65.20 | 65.50 | 00:00:00 | | 2002-03-08 | 604,900 | 66.00 | 66.60 | 65.47 | 66.29 | 00:00:00 | | 2002-03-11 | 1,027,300 | 65.90 | 68.00 | 65.90 | 67.89 | 00:00:00 | | 2002-03-12 | 1,176,700 | 67.00 | 67.45 | 66.25 | 67.01 | 00:00:00 | | 2002-03-13 | 672,400 | 66.50 | 66.85 | 66.02 | 66.49 | 00:00:00 | | 2002-03-14 | 590,100 | 66.49 | 66.77 | 66.03 | 66.18 | 00:00:00 | | 2002-03-15 | 951,100 | 66.80 | 68.32 | 66.71 | 67.85 | 00:00:00 | | 2002-03-18 | 431,200 | 67.85 | 68.07 | 67.10 | 67.80 | 00:00:00 | | 2002-03-19 | 562,600 | 67.80 | 68.47 | 67.80 | 68.20 | 00:00:00 | | 2002-03-20 | 643,800 | 67.95 | 67.98 | 66.85 | 67.07 | 00:00:00 | | 2002-03-21 | 537,700 | 67.07 | 67.22 | 66.09 | 67.00 | 00:00:00 | | 2002-03-22 | 673,100 | 66.60 | 67.65 | 66.38 | 67.06 | 00:00:00 | | 2002-03-25 | 753,800 | 67.00 | 67.11 | 66.15 | 66.35 | 00:00:00 | | 2002-03-26 | 643,000 | 66.36 | 67.40 | 66.36 | 66.82 | 00:00:00 | | 2002-03-27 | 477,300 | 66.82 | 67.73 | 66.82 | 67.39 | 00:00:00 | | 2002-03-28 | 514,400 | 67.13 | 67.77 | 66.72 | 66.73 | 00:00:00 | | 2002-04-01 | 728,400 | 66.10 | 66.58 | 65.20 | 66.34 | 00:00:00 | | 2002-04-02 | 481,800 | 66.50 | 67.09 | 66.32 | 66.87 | 00:00:00 | | 2002-04-03 | 579,000 | 66.66 | 66.66 | 65.60 | 65.91 | 00:00:00 | | 2002-04-04 | 521,500 | 65.91 | 66.48 | 65.60 | 66.11 | 00:00:00 | | 2002-04-05 | 494,200 | 66.40 | 67.20 | 66.30 | 66.67 | 00:00:00 | | 2002-04-08 | 582,600 | 66.20 | 67.12 | 66.13 | 66.85 | 00:00:00 | | 2002-04-09 | 442,500 | 66.70 | 67.20 | 66.55 | 67.05 | 00:00:00 | | 2002-04-10 | 1,565,500 | 67.05 | 67.49 | 66.16 | 67.28 | 00:00:00 | | 2002-04-11 | 1,065,900 | 67.02 | 67.10 | 65.70 | 66.11 | 00:00:00 | | 2002-04-12 | 937,800 | 66.30 | 66.35 | 65.80 | 66.19 | 00:00:00 | | 2002-04-15 | 627,400 | 66.80 | 66.98 | 65.30 | 65.61 | 00:00:00 | | 2002-04-16 | 734,300 | 65.90 | 67.00 | 65.74 | 66.64 | 00:00:00 | | 2002-04-17 | 615,800 | 66.70 | 66.88 | 66.01 | 66.65 | 00:00:00 | | 2002-04-18 | 610,000 | 66.65 | 67.09 | 65.46 | 66.57 | 00:00:00 | | 2002-04-19 | 771,200 | 66.47 | 67.40 | 66.43 | 67.10 | 00:00:00 | | 2002-04-22 | 814,800 | 66.85 | 67.20 | 66.74 | 66.75 | 00:00:00 | | 2002-04-23 | 772,600 | 67.13 | 67.85 | 66.72 | 67.23 | 00:00:00 | | 2002-04-24 | 816,800 | 67.23 | 68.18 | 67.23 | 67.65 | 00:00:00 | | 2002-04-25 | 575,700 | 67.45 | 67.72 | 66.89 | 67.41 | 00:00:00 | | 2002-04-26 | 408,900 | 67.65 | 68.41 | 66.88 | 67.03 | 00:00:00 | | 2002-04-29 | 383,900 | 66.50 | 67.27 | 66.50 | 66.65 | 00:00:00 | | 2002-04-30 | 794,900 | 67.15 | 68.27 | 66.45 | 67.98 | 00:00:00 | | 2002-05-01 | 566,600 | 68.10 | 68.13 | 67.00 | 67.98 | 00:00:00 | | 2002-05-02 | 536,900 | 67.98 | 68.95 | 67.90 | 68.87 | 00:00:00 | | 2002-05-03 | 448,400 | 68.80 | 68.97 | 68.22 | 68.55 | 00:00:00 | | 2002-05-06 | 438,700 | 68.12 | 68.89 | 67.15 | 67.15 | 00:00:00 | | 2002-05-07 | 356,600 | 67.45 | 68.28 | 67.32 | 67.39 | 00:00:00 | | 2002-05-08 | 635,400 | 67.85 | 68.45 | 67.82 | 68.41 | 00:00:00 | | 2002-05-09 | 580,900 | 68.35 | 68.50 | 67.87 | 67.90 | 00:00:00 | | 2002-05-10 | 509,000 | 68.00 | 68.10 | 66.89 | 67.00 | 00:00:00 | | 2002-05-13 | 472,300 | 67.01 | 68.14 | 66.65 | 68.00 | 00:00:00 | | 2002-05-14 | 787,300 | 68.70 | 69.05 | 68.00 | 69.03 | 00:00:00 | | 2002-05-15 | 598,500 | 68.90 | 69.46 | 68.70 | 69.06 | 00:00:00 | | 2002-05-16 | 604,800 | 69.25 | 69.95 | 69.23 | 69.62 | 00:00:00 | | 2002-05-17 | 874,200 | 69.95 | 70.20 | 69.60 | 70.00 | 00:00:00 | | 2002-05-20 | 431,100 | 69.88 | 69.98 | 68.51 | 68.64 | 00:00:00 | | 2002-05-21 | 540,900 | 68.89 | 69.57 | 68.68 | 68.70 | 00:00:00 | | 2002-05-22 | 692,000 | 68.95 | 69.30 | 68.50 | 68.75 | 00:00:00 | | 2002-05-23 | 772,700 | 69.40 | 69.97 | 69.05 | 69.97 | 00:00:00 | | 2002-05-24 | 568,200 | 69.97 | 69.97 | 68.95 | 68.95 | 00:00:00 | | 2002-05-28 | 737,100 | 69.20 | 69.25 | 67.86 | 68.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
