|
 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 | | 2002-11-14 | 593,200 | 58.60 | 59.50 | 58.60 | 59.34 | 00:00:00 | | 2002-11-15 | 1,258,400 | 59.35 | 60.10 | 58.61 | 60.07 | 00:00:00 | | 2002-11-18 | 1,297,200 | 60.25 | 60.40 | 59.46 | 59.64 | 00:00:00 | | 2002-11-19 | 874,400 | 59.50 | 59.91 | 58.92 | 59.08 | 00:00:00 | | 2002-11-20 | 1,185,400 | 59.09 | 60.65 | 59.07 | 60.06 | 00:00:00 | | 2002-11-21 | 1,269,500 | 60.20 | 61.39 | 60.20 | 61.00 | 00:00:00 | | 2002-11-22 | 769,200 | 61.01 | 61.37 | 60.62 | 60.90 | 00:00:00 | | 2002-11-25 | 1,326,200 | 60.91 | 61.47 | 59.30 | 60.10 | 00:00:00 | | 2002-11-26 | 1,458,300 | 60.11 | 60.11 | 57.78 | 57.78 | 00:00:00 | | 2002-11-27 | 758,000 | 58.40 | 59.76 | 58.02 | 59.67 | 00:00:00 | | 2002-11-29 | 505,500 | 59.64 | 59.70 | 58.62 | 58.66 | 00:00:00 | | 2002-12-02 | 1,280,600 | 59.75 | 59.94 | 58.04 | 58.38 | 00:00:00 | | 2002-12-03 | 997,900 | 58.39 | 58.39 | 57.10 | 57.55 | 00:00:00 | | 2002-12-04 | 1,851,100 | 57.56 | 58.16 | 56.60 | 57.53 | 00:00:00 | | 2002-12-05 | 1,132,800 | 57.54 | 57.64 | 56.75 | 57.18 | 00:00:00 | | 2002-12-06 | 1,062,100 | 57.19 | 58.43 | 56.58 | 57.83 | 00:00:00 | | 2002-12-09 | 1,108,800 | 57.30 | 57.80 | 56.40 | 56.48 | 00:00:00 | | 2002-12-10 | 998,500 | 56.49 | 57.49 | 56.49 | 57.43 | 00:00:00 | | 2002-12-11 | 926,800 | 57.44 | 58.10 | 56.90 | 57.80 | 00:00:00 | | 2002-12-12 | 705,300 | 57.85 | 58.07 | 57.24 | 57.39 | 00:00:00 | | 2002-12-13 | 873,000 | 57.40 | 57.45 | 56.63 | 56.63 | 00:00:00 | | 2002-12-16 | 1,069,500 | 57.02 | 58.77 | 57.00 | 58.75 | 00:00:00 | | 2002-12-17 | 551,300 | 58.74 | 58.90 | 57.98 | 57.98 | 00:00:00 | | 2002-12-18 | 1,084,300 | 57.77 | 58.48 | 57.33 | 57.76 | 00:00:00 | | 2002-12-19 | 813,800 | 57.76 | 58.56 | 56.92 | 57.17 | 00:00:00 | | 2002-12-20 | 1,451,500 | 57.45 | 58.27 | 57.45 | 58.27 | 00:00:00 | | 2002-12-23 | 837,600 | 58.02 | 58.14 | 57.25 | 57.35 | 00:00:00 | | 2002-12-24 | 336,900 | 57.37 | 57.57 | 56.86 | 57.13 | 00:00:00 | | 2002-12-26 | 483,200 | 57.25 | 58.48 | 57.21 | 57.46 | 00:00:00 | | 2002-12-27 | 643,500 | 57.49 | 57.86 | 56.41 | 56.51 | 00:00:00 | | 2002-12-30 | 504,200 | 56.70 | 57.46 | 56.39 | 57.26 | 00:00:00 | | 2002-12-31 | 801,400 | 57.10 | 57.21 | 56.16 | 56.92 | 00:00:00 | | 2003-01-02 | 826,900 | 57.49 | 58.70 | 56.95 | 58.70 | 00:00:00 | | 2003-01-03 | 621,500 | 58.70 | 58.88 | 57.95 | 58.23 | 00:00:00 | | 2003-01-06 | 1,017,400 | 58.23 | 59.95 | 58.23 | 59.85 | 00:00:00 | | 2003-01-07 | 1,644,700 | 59.85 | 59.85 | 58.85 | 59.05 | 00:00:00 | | 2003-01-08 | 2,495,000 | 59.06 | 59.06 | 57.47 | 58.29 | 00:00:00 | | 2003-01-09 | 915,500 | 58.75 | 59.35 | 58.62 | 59.13 | 00:00:00 | | 2003-01-10 | 847,000 | 58.35 | 59.10 | 58.01 | 58.45 | 00:00:00 | | 2003-01-13 | 1,003,800 | 58.82 | 59.09 | 58.03 | 58.20 | 00:00:00 | | 2003-01-14 | 705,400 | 58.25 | 58.88 | 57.82 | 58.83 | 00:00:00 | | 2003-01-15 | 984,200 | 58.70 | 58.71 | 57.90 | 58.12 | 00:00:00 | | 2003-01-16 | 981,600 | 58.12 | 58.65 | 57.64 | 57.71 | 00:00:00 | | 2003-01-17 | 916,800 | 57.60 | 58.68 | 57.60 | 58.45 | 00:00:00 | | 2003-01-21 | 1,111,900 | 58.85 | 59.15 | 58.13 | 58.13 | 00:00:00 | | 2003-01-22 | 1,329,300 | 58.14 | 58.28 | 57.41 | 57.41 | 00:00:00 | | 2003-01-23 | 1,076,200 | 58.14 | 58.18 | 57.36 | 57.65 | 00:00:00 | | 2003-01-24 | 891,300 | 57.55 | 57.55 | 56.21 | 56.36 | 00:00:00 | | 2003-01-27 | 745,000 | 55.90 | 57.14 | 55.50 | 55.96 | 00:00:00 | | 2003-01-28 | 782,000 | 56.28 | 56.36 | 55.56 | 56.06 | 00:00:00 | | 2003-01-29 | 803,000 | 55.50 | 56.63 | 55.02 | 56.27 | 00:00:00 | | 2003-01-30 | 865,500 | 56.05 | 56.47 | 55.54 | 55.54 | 00:00:00 | | 2003-01-31 | 933,600 | 55.55 | 56.70 | 55.42 | 56.65 | 00:00:00 | | 2003-02-03 | 782,900 | 56.74 | 57.08 | 56.40 | 56.80 | 00:00:00 | | 2003-02-04 | 1,005,300 | 56.81 | 56.81 | 55.42 | 55.88 | 00:00:00 | | 2003-02-05 | 1,327,200 | 55.89 | 57.11 | 55.51 | 55.79 | 00:00:00 | | 2003-02-06 | 932,600 | 55.79 | 56.07 | 55.07 | 55.23 | 00:00:00 | | 2003-02-07 | 825,200 | 55.24 | 55.99 | 54.82 | 54.82 | 00:00:00 | | 2003-02-10 | 849,800 | 55.12 | 55.38 | 54.50 | 55.22 | 00:00:00 | | 2003-02-11 | 924,500 | 55.27 | 55.46 | 53.98 | 54.28 | 00:00:00 | | 2003-02-12 | 509,000 | 54.29 | 54.75 | 53.81 | 53.99 | 00:00:00 | | 2003-02-13 | 822,800 | 54.00 | 54.72 | 53.67 | 54.53 | 00:00:00 | | 2003-02-14 | 763,200 | 54.54 | 55.71 | 54.11 | 55.71 | 00:00:00 | | 2003-02-18 | 821,300 | 55.87 | 56.70 | 55.79 | 56.22 | 00:00:00 | | 2003-02-19 | 807,700 | 56.23 | 56.33 | 55.72 | 56.20 | 00:00:00 | | 2003-02-20 | 611,400 | 56.36 | 56.50 | 55.85 | 55.94 | 00:00:00 | | 2003-02-21 | 937,300 | 56.20 | 57.00 | 55.75 | 56.70 | 00:00:00 | | 2003-02-24 | 790,600 | 56.45 | 56.46 | 55.25 | 55.61 | 00:00:00 | | 2003-02-25 | 929,500 | 55.11 | 56.30 | 54.96 | 56.20 | 00:00:00 | | 2003-02-26 | 1,011,900 | 56.20 | 56.20 | 55.21 | 55.53 | 00:00:00 | | 2003-02-27 | 1,202,100 | 55.80 | 56.87 | 55.40 | 56.24 | 00:00:00 | | 2003-02-28 | 1,064,600 | 56.24 | 57.10 | 56.07 | 56.25 | 00:00:00 | | 2003-03-03 | 948,000 | 56.72 | 57.39 | 56.10 | 56.20 | 00:00:00 | | 2003-03-04 | 859,900 | 56.29 | 56.29 | 55.41 | 55.45 | 00:00:00 | | 2003-03-05 | 901,800 | 55.37 | 56.17 | 55.26 | 56.17 | 00:00:00 | | 2003-03-06 | 1,051,500 | 56.17 | 56.17 | 54.94 | 55.22 | 00:00:00 | | 2003-03-07 | 1,197,400 | 55.22 | 55.82 | 54.77 | 55.38 | 00:00:00 | | 2003-03-10 | 1,195,600 | 55.30 | 55.30 | 53.35 | 53.39 | 00:00:00 | | 2003-03-11 | 1,234,900 | 53.52 | 53.84 | 52.90 | 52.94 | 00:00:00 | | 2003-03-12 | 1,662,300 | 52.97 | 53.15 | 52.13 | 52.75 | 00:00:00 | | 2003-03-13 | 2,018,900 | 53.26 | 54.32 | 53.22 | 54.32 | 00:00:00 | | 2003-03-14 | 1,559,100 | 54.32 | 54.55 | 53.52 | 53.57 | 00:00:00 | | 2003-03-17 | 1,896,400 | 53.57 | 54.50 | 53.00 | 54.49 | 00:00:00 | | 2003-03-18 | 1,094,400 | 54.49 | 54.74 | 53.87 | 54.32 | 00:00:00 | | 2003-03-19 | 1,108,300 | 54.32 | 55.01 | 54.04 | 55.00 | 00:00:00 | | 2003-03-20 | 915,700 | 55.01 | 56.00 | 53.95 | 55.17 | 00:00:00 | | 2003-03-21 | 1,246,000 | 55.18 | 56.06 | 54.80 | 56.04 | 00:00:00 | | 2003-03-24 | 799,700 | 55.40 | 55.40 | 54.27 | 54.27 | 00:00:00 | | 2003-03-25 | 827,400 | 54.28 | 55.15 | 54.06 | 54.82 | 00:00:00 | | 2003-03-26 | 915,300 | 54.60 | 54.80 | 54.12 | 54.19 | 00:00:00 | | 2003-03-27 | 716,500 | 54.19 | 54.19 | 53.40 | 53.87 | 00:00:00 | | 2003-03-28 | 742,700 | 53.87 | 53.87 | 53.08 | 53.33 | 00:00:00 | | 2003-03-31 | 849,400 | 51.73 | 53.19 | 51.73 | 52.65 | 00:00:00 | | 2003-04-01 | 1,312,000 | 52.72 | 53.69 | 52.50 | 53.53 | 00:00:00 | | 2003-04-02 | 887,700 | 54.12 | 54.65 | 53.99 | 54.34 | 00:00:00 | | 2003-04-03 | 956,100 | 54.34 | 54.34 | 53.40 | 53.47 | 00:00:00 | | 2003-04-04 | 1,063,700 | 53.47 | 54.05 | 53.47 | 53.75 | 00:00:00 | | 2003-04-07 | 1,643,600 | 54.60 | 54.78 | 52.93 | 53.10 | 00:00:00 | | 2003-04-08 | 1,436,200 | 53.04 | 53.47 | 52.50 | 53.08 | 00:00:00 | | 2003-04-09 | 2,847,300 | 53.08 | 53.20 | 51.44 | 51.56 | 00:00:00 | | 2003-04-10 | 3,913,300 | 51.56 | 55.20 | 51.56 | 55.08 | 00:00:00 | | 2003-04-11 | 1,555,600 | 55.09 | 55.65 | 54.66 | 54.83 | 00:00:00 | | 2003-04-14 | 808,600 | 54.83 | 55.91 | 54.15 | 55.89 | 00:00:00 | | 2003-04-15 | 1,324,300 | 55.95 | 57.18 | 55.75 | 56.58 | 00:00:00 | | 2003-04-16 | 811,100 | 56.74 | 56.85 | 55.34 | 55.57 | 00:00:00 | | 2003-04-17 | 899,300 | 56.00 | 56.17 | 55.35 | 56.17 | 00:00:00 | | 2003-04-21 | 694,300 | 56.13 | 56.49 | 55.85 | 55.94 | 00:00:00 | | 2003-04-22 | 1,101,400 | 55.94 | 57.25 | 55.55 | 57.25 | 00:00:00 | | 2003-04-23 | 763,100 | 57.25 | 57.66 | 56.60 | 57.40 | 00:00:00 | | 2003-04-24 | 1,014,900 | 57.40 | 57.52 | 56.15 | 57.08 | 00:00:00 | | 2003-04-25 | 856,800 | 57.05 | 57.28 | 56.55 | 56.65 | 00:00:00 | | 2003-04-28 | 824,500 | 56.80 | 57.68 | 56.65 | 57.50 | 00:00:00 | | 2003-04-29 | 1,160,800 | 57.48 | 57.76 | 56.94 | 57.47 | 00:00:00 | | 2003-04-30 | 1,678,600 | 57.47 | 57.69 | 56.93 | 57.22 | 00:00:00 | | 2003-05-01 | 860,400 | 57.22 | 57.94 | 56.51 | 57.62 | 00:00:00 | | 2003-05-02 | 1,186,200 | 57.37 | 58.59 | 57.23 | 58.56 | 00:00:00 | | 2003-05-05 | 956,900 | 58.61 | 58.73 | 57.70 | 58.01 | 00:00:00 | | 2003-05-06 | 1,124,700 | 57.78 | 58.85 | 57.78 | 58.65 | 00:00:00 | | 2003-05-07 | 1,198,900 | 58.65 | 58.96 | 57.61 | 58.70 | 00:00:00 | | 2003-05-08 | 1,066,000 | 58.22 | 58.70 | 57.70 | 57.75 | 00:00:00 | | 2003-05-09 | 924,100 | 57.90 | 58.11 | 57.51 | 58.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
