|
 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 | | 2002-05-28 | 737,100 | 69.20 | 69.25 | 67.86 | 68.00 | 00:00:00 | | 2002-05-29 | 616,900 | 67.70 | 68.00 | 67.36 | 67.88 | 00:00:00 | | 2002-05-30 | 667,000 | 67.86 | 68.08 | 67.47 | 67.98 | 00:00:00 | | 2002-05-31 | 1,169,400 | 68.00 | 68.47 | 67.84 | 68.30 | 00:00:00 | | 2002-06-03 | 788,600 | 68.34 | 68.62 | 67.32 | 67.35 | 00:00:00 | | 2002-06-04 | 766,600 | 67.25 | 67.56 | 66.22 | 66.92 | 00:00:00 | | 2002-06-05 | 690,500 | 66.92 | 67.87 | 66.92 | 67.52 | 00:00:00 | | 2002-06-06 | 630,700 | 67.45 | 67.55 | 66.43 | 66.57 | 00:00:00 | | 2002-06-07 | 821,000 | 66.57 | 67.55 | 66.18 | 67.06 | 00:00:00 | | 2002-06-10 | 557,700 | 66.81 | 67.95 | 66.72 | 67.55 | 00:00:00 | | 2002-06-11 | 619,900 | 67.50 | 68.13 | 66.70 | 66.75 | 00:00:00 | | 2002-06-12 | 659,100 | 66.75 | 67.57 | 66.51 | 67.27 | 00:00:00 | | 2002-06-13 | 637,100 | 67.27 | 67.45 | 66.05 | 66.10 | 00:00:00 | | 2002-06-14 | 1,072,500 | 66.09 | 66.68 | 65.15 | 66.46 | 00:00:00 | | 2002-06-17 | 789,700 | 67.20 | 68.45 | 67.00 | 68.37 | 00:00:00 | | 2002-06-18 | 791,700 | 68.37 | 68.58 | 67.83 | 68.54 | 00:00:00 | | 2002-06-19 | 710,200 | 68.54 | 68.91 | 68.00 | 68.18 | 00:00:00 | | 2002-06-20 | 736,500 | 67.85 | 68.55 | 67.05 | 67.26 | 00:00:00 | | 2002-06-21 | 1,119,900 | 66.50 | 67.66 | 66.50 | 67.07 | 00:00:00 | | 2002-06-24 | 819,400 | 67.00 | 67.40 | 66.00 | 67.05 | 00:00:00 | | 2002-06-25 | 707,800 | 67.40 | 67.90 | 66.50 | 66.53 | 00:00:00 | | 2002-06-26 | 986,200 | 66.25 | 66.26 | 65.10 | 66.02 | 00:00:00 | | 2002-06-27 | 857,000 | 66.49 | 67.53 | 66.26 | 67.53 | 00:00:00 | | 2002-06-28 | 1,026,400 | 67.35 | 68.04 | 67.20 | 67.72 | 00:00:00 | | 2002-07-01 | 834,800 | 67.16 | 67.98 | 66.72 | 67.02 | 00:00:00 | | 2002-07-02 | 1,010,600 | 67.20 | 67.20 | 66.09 | 66.30 | 00:00:00 | | 2002-07-03 | 602,800 | 66.25 | 66.33 | 64.71 | 65.45 | 00:00:00 | | 2002-07-05 | 324,300 | 65.85 | 67.36 | 65.52 | 67.31 | 00:00:00 | | 2002-07-08 | 931,700 | 67.31 | 68.08 | 66.78 | 67.20 | 00:00:00 | | 2002-07-09 | 721,100 | 67.20 | 67.30 | 65.49 | 65.50 | 00:00:00 | | 2002-07-10 | 1,386,100 | 66.08 | 66.50 | 64.10 | 64.37 | 00:00:00 | | 2002-07-11 | 1,301,400 | 64.00 | 64.89 | 63.52 | 64.62 | 00:00:00 | | 2002-07-12 | 1,021,300 | 64.25 | 64.60 | 63.19 | 63.70 | 00:00:00 | | 2002-07-15 | 1,416,400 | 63.20 | 63.30 | 61.15 | 63.12 | 00:00:00 | | 2002-07-16 | 1,416,700 | 62.15 | 63.96 | 62.15 | 63.18 | 00:00:00 | | 2002-07-17 | 1,068,900 | 63.99 | 64.44 | 62.91 | 63.53 | 00:00:00 | | 2002-07-18 | 1,291,400 | 63.45 | 63.65 | 60.42 | 60.78 | 00:00:00 | | 2002-07-19 | 1,437,900 | 60.60 | 60.70 | 59.56 | 60.11 | 00:00:00 | | 2002-07-22 | 1,756,600 | 60.11 | 60.49 | 58.69 | 59.28 | 00:00:00 | | 2002-07-23 | 1,959,800 | 59.10 | 59.43 | 57.65 | 58.23 | 00:00:00 | | 2002-07-24 | 2,128,900 | 56.90 | 61.03 | 55.90 | 60.65 | 00:00:00 | | 2002-07-25 | 1,338,700 | 60.00 | 61.55 | 59.22 | 61.05 | 00:00:00 | | 2002-07-26 | 1,087,900 | 61.14 | 61.95 | 60.60 | 61.88 | 00:00:00 | | 2002-07-29 | 734,400 | 62.35 | 64.94 | 62.35 | 64.85 | 00:00:00 | | 2002-07-30 | 995,100 | 64.20 | 64.90 | 63.10 | 64.55 | 00:00:00 | | 2002-07-31 | 1,175,600 | 64.10 | 65.80 | 63.77 | 65.80 | 00:00:00 | | 2002-08-01 | 695,800 | 64.80 | 65.38 | 63.74 | 63.74 | 00:00:00 | | 2002-08-02 | 837,400 | 63.34 | 64.18 | 62.35 | 63.17 | 00:00:00 | | 2002-08-05 | 949,600 | 63.17 | 63.17 | 60.56 | 60.56 | 00:00:00 | | 2002-08-06 | 717,400 | 60.91 | 63.70 | 60.91 | 62.56 | 00:00:00 | | 2002-08-07 | 728,100 | 63.25 | 63.65 | 62.45 | 63.55 | 00:00:00 | | 2002-08-08 | 1,117,000 | 64.05 | 66.45 | 63.83 | 66.30 | 00:00:00 | | 2002-08-09 | 796,500 | 65.90 | 66.68 | 64.90 | 66.13 | 00:00:00 | | 2002-08-12 | 777,600 | 65.50 | 66.26 | 64.77 | 66.06 | 00:00:00 | | 2002-08-13 | 784,600 | 65.90 | 66.45 | 64.44 | 64.67 | 00:00:00 | | 2002-08-14 | 846,500 | 64.67 | 66.84 | 64.02 | 66.82 | 00:00:00 | | 2002-08-15 | 1,147,500 | 67.00 | 67.60 | 66.65 | 67.35 | 00:00:00 | | 2002-08-16 | 726,400 | 67.18 | 67.80 | 66.77 | 67.45 | 00:00:00 | | 2002-08-19 | 648,200 | 67.55 | 68.38 | 67.45 | 68.26 | 00:00:00 | | 2002-08-20 | 849,000 | 67.70 | 67.85 | 66.55 | 66.68 | 00:00:00 | | 2002-08-21 | 701,600 | 67.20 | 67.82 | 66.15 | 67.70 | 00:00:00 | | 2002-08-22 | 526,800 | 67.93 | 68.10 | 67.38 | 67.94 | 00:00:00 | | 2002-08-23 | 706,600 | 67.82 | 67.82 | 66.93 | 67.24 | 00:00:00 | | 2002-08-26 | 719,800 | 68.17 | 68.17 | 68.17 | 68.17 | 00:00:00 | | 2002-08-27 | 951,400 | 68.42 | 69.12 | 68.15 | 68.65 | 00:00:00 | | 2002-08-28 | 774,100 | 68.22 | 68.28 | 66.80 | 67.26 | 00:00:00 | | 2002-08-29 | 687,600 | 66.50 | 68.00 | 66.24 | 67.35 | 00:00:00 | | 2002-08-30 | 548,600 | 67.20 | 68.74 | 67.00 | 67.51 | 00:00:00 | | 2002-09-03 | 864,400 | 66.40 | 66.83 | 64.79 | 64.80 | 00:00:00 | | 2002-09-04 | 1,018,300 | 64.81 | 66.26 | 64.44 | 66.09 | 00:00:00 | | 2002-09-05 | 1,562,700 | 65.30 | 67.00 | 64.61 | 66.95 | 00:00:00 | | 2002-09-06 | 896,600 | 67.30 | 68.00 | 66.82 | 67.40 | 00:00:00 | | 2002-09-09 | 1,041,100 | 67.40 | 68.91 | 66.56 | 68.70 | 00:00:00 | | 2002-09-10 | 808,300 | 68.40 | 68.55 | 67.00 | 67.70 | 00:00:00 | | 2002-09-11 | 450,100 | 68.30 | 68.52 | 66.75 | 66.86 | 00:00:00 | | 2002-09-12 | 1,420,900 | 66.15 | 66.26 | 64.42 | 64.78 | 00:00:00 | | 2002-09-13 | 1,064,300 | 64.65 | 65.50 | 64.25 | 65.15 | 00:00:00 | | 2002-09-16 | 617,700 | 65.22 | 65.22 | 64.08 | 65.18 | 00:00:00 | | 2002-09-17 | 750,000 | 66.00 | 66.00 | 64.18 | 64.26 | 00:00:00 | | 2002-09-18 | 1,029,800 | 63.20 | 64.35 | 63.00 | 63.69 | 00:00:00 | | 2002-09-19 | 994,700 | 62.30 | 63.24 | 61.50 | 61.58 | 00:00:00 | | 2002-09-20 | 1,139,900 | 61.80 | 62.71 | 61.45 | 62.32 | 00:00:00 | | 2002-09-23 | 903,800 | 61.99 | 62.75 | 60.72 | 62.35 | 00:00:00 | | 2002-09-24 | 1,093,600 | 61.20 | 62.85 | 60.03 | 60.25 | 00:00:00 | | 2002-09-25 | 963,400 | 60.90 | 62.50 | 60.32 | 62.15 | 00:00:00 | | 2002-09-26 | 924,300 | 63.00 | 63.70 | 62.38 | 63.59 | 00:00:00 | | 2002-09-27 | 750,600 | 63.59 | 64.15 | 61.87 | 62.01 | 00:00:00 | | 2002-09-30 | 1,346,600 | 60.95 | 62.40 | 60.06 | 61.48 | 00:00:00 | | 2002-10-01 | 1,352,400 | 61.95 | 63.25 | 61.04 | 63.25 | 00:00:00 | | 2002-10-02 | 2,231,800 | 62.35 | 62.62 | 59.90 | 59.91 | 00:00:00 | | 2002-10-03 | 3,024,700 | 58.70 | 58.92 | 56.31 | 56.82 | 00:00:00 | | 2002-10-04 | 2,214,100 | 57.00 | 57.18 | 55.03 | 55.69 | 00:00:00 | | 2002-10-07 | 1,854,700 | 54.10 | 55.50 | 52.50 | 52.54 | 00:00:00 | | 2002-10-08 | 3,000,600 | 52.75 | 55.57 | 52.75 | 54.44 | 00:00:00 | | 2002-10-09 | 3,355,000 | 52.95 | 53.50 | 51.48 | 51.79 | 00:00:00 | | 2002-10-10 | 2,147,300 | 51.79 | 55.50 | 51.70 | 54.73 | 00:00:00 | | 2002-10-11 | 1,530,400 | 55.60 | 58.15 | 55.60 | 56.95 | 00:00:00 | | 2002-10-14 | 959,200 | 56.35 | 58.04 | 56.35 | 57.73 | 00:00:00 | | 2002-10-15 | 1,511,100 | 59.01 | 60.00 | 59.00 | 59.96 | 00:00:00 | | 2002-10-16 | 1,256,400 | 59.25 | 59.95 | 58.87 | 59.42 | 00:00:00 | | 2002-10-17 | 1,254,900 | 60.98 | 61.07 | 59.90 | 60.50 | 00:00:00 | | 2002-10-18 | 1,128,300 | 60.50 | 61.14 | 59.50 | 60.81 | 00:00:00 | | 2002-10-21 | 952,900 | 60.51 | 61.65 | 60.00 | 61.45 | 00:00:00 | | 2002-10-22 | 1,091,500 | 60.60 | 61.28 | 60.33 | 60.63 | 00:00:00 | | 2002-10-23 | 1,605,600 | 60.05 | 61.06 | 59.84 | 60.73 | 00:00:00 | | 2002-10-24 | 2,099,800 | 61.20 | 62.15 | 60.60 | 60.87 | 00:00:00 | | 2002-10-25 | 1,254,100 | 61.10 | 62.25 | 60.56 | 62.02 | 00:00:00 | | 2002-10-28 | 1,505,900 | 62.75 | 62.84 | 60.62 | 60.97 | 00:00:00 | | 2002-10-29 | 929,700 | 61.00 | 61.24 | 60.01 | 60.65 | 00:00:00 | | 2002-10-30 | 745,700 | 60.66 | 61.71 | 60.66 | 61.35 | 00:00:00 | | 2002-10-31 | 857,200 | 61.75 | 61.80 | 60.70 | 60.84 | 00:00:00 | | 2002-11-01 | 769,900 | 60.30 | 62.55 | 60.30 | 62.23 | 00:00:00 | | 2002-11-04 | 1,613,000 | 62.97 | 63.08 | 60.74 | 60.74 | 00:00:00 | | 2002-11-05 | 1,405,500 | 60.75 | 62.10 | 60.00 | 61.49 | 00:00:00 | | 2002-11-06 | 1,609,700 | 61.50 | 61.61 | 60.10 | 60.42 | 00:00:00 | | 2002-11-07 | 1,582,800 | 60.25 | 60.25 | 58.33 | 58.39 | 00:00:00 | | 2002-11-08 | 1,611,300 | 58.47 | 59.30 | 57.27 | 57.67 | 00:00:00 | | 2002-11-11 | 668,400 | 57.47 | 58.31 | 56.89 | 57.20 | 00:00:00 | | 2002-11-12 | 1,179,300 | 57.60 | 59.32 | 57.50 | 58.21 | 00:00:00 | | 2002-11-13 | 1,076,300 | 58.22 | 59.05 | 57.18 | 57.88 | 00:00:00 | | 2002-11-14 | 593,200 | 58.60 | 59.50 | 58.60 | 59.34 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
