|
 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 | | 2003-05-09 | 924,100 | 57.90 | 58.11 | 57.51 | 58.10 | 00:00:00 | | 2003-05-12 | 860,900 | 58.28 | 58.94 | 58.17 | 58.93 | 00:00:00 | | 2003-05-13 | 909,800 | 58.93 | 59.58 | 57.90 | 59.27 | 00:00:00 | | 2003-05-14 | 594,100 | 59.50 | 59.50 | 58.79 | 59.06 | 00:00:00 | | 2003-05-15 | 898,500 | 59.11 | 59.52 | 58.44 | 59.27 | 00:00:00 | | 2003-05-16 | 700,200 | 59.27 | 59.68 | 58.79 | 59.32 | 00:00:00 | | 2003-05-19 | 1,297,300 | 59.32 | 59.32 | 57.67 | 57.95 | 00:00:00 | | 2003-05-20 | 1,346,700 | 58.15 | 58.64 | 57.85 | 58.21 | 00:00:00 | | 2003-05-21 | 829,100 | 58.21 | 58.79 | 58.08 | 58.64 | 00:00:00 | | 2003-05-22 | 970,700 | 58.73 | 58.99 | 58.48 | 58.90 | 00:00:00 | | 2003-05-23 | 913,000 | 58.97 | 59.00 | 58.65 | 58.78 | 00:00:00 | | 2003-05-27 | 1,341,800 | 58.78 | 59.75 | 58.58 | 59.67 | 00:00:00 | | 2003-05-28 | 1,068,300 | 59.22 | 59.50 | 58.93 | 59.09 | 00:00:00 | | 2003-05-29 | 1,007,200 | 59.13 | 59.22 | 58.12 | 58.36 | 00:00:00 | | 2003-05-30 | 1,569,200 | 58.89 | 59.40 | 58.84 | 59.30 | 00:00:00 | | 2003-06-02 | 1,284,700 | 59.50 | 59.90 | 59.31 | 59.45 | 00:00:00 | | 2003-06-03 | 764,600 | 59.50 | 59.90 | 59.34 | 59.89 | 00:00:00 | | 2003-06-04 | 922,200 | 59.89 | 60.78 | 59.84 | 60.60 | 00:00:00 | | 2003-06-05 | 708,400 | 60.60 | 60.95 | 59.51 | 60.94 | 00:00:00 | | 2003-06-06 | 1,046,400 | 61.20 | 61.70 | 60.57 | 60.71 | 00:00:00 | | 2003-06-09 | 894,300 | 60.70 | 60.71 | 59.75 | 60.00 | 00:00:00 | | 2003-06-10 | 721,200 | 60.14 | 60.38 | 59.89 | 60.38 | 00:00:00 | | 2003-06-11 | 823,600 | 60.36 | 61.04 | 60.07 | 61.04 | 00:00:00 | | 2003-06-12 | 620,200 | 61.14 | 61.47 | 60.57 | 61.19 | 00:00:00 | | 2003-06-13 | 705,100 | 61.40 | 61.40 | 60.43 | 60.76 | 00:00:00 | | 2003-06-16 | 753,800 | 60.92 | 61.85 | 60.80 | 61.85 | 00:00:00 | | 2003-06-17 | 784,400 | 61.85 | 61.98 | 61.00 | 61.29 | 00:00:00 | | 2003-06-18 | 716,100 | 61.29 | 61.47 | 59.91 | 61.10 | 00:00:00 | | 2003-06-19 | 1,165,800 | 61.10 | 61.12 | 59.64 | 59.86 | 00:00:00 | | 2003-06-20 | 1,085,000 | 60.25 | 60.80 | 59.88 | 60.17 | 00:00:00 | | 2003-06-23 | 756,600 | 60.16 | 60.16 | 59.15 | 59.52 | 00:00:00 | | 2003-06-24 | 634,400 | 59.53 | 60.14 | 59.36 | 59.55 | 00:00:00 | | 2003-06-25 | 816,700 | 59.71 | 60.13 | 59.20 | 59.20 | 00:00:00 | | 2003-06-26 | 665,900 | 59.20 | 59.66 | 58.77 | 59.53 | 00:00:00 | | 2003-06-27 | 610,000 | 59.70 | 59.81 | 59.07 | 59.15 | 00:00:00 | | 2003-06-30 | 778,300 | 59.59 | 60.14 | 59.34 | 59.34 | 00:00:00 | | 2003-07-01 | 847,500 | 59.35 | 60.05 | 58.80 | 59.95 | 00:00:00 | | 2003-07-02 | 580,400 | 59.75 | 60.37 | 59.70 | 60.37 | 00:00:00 | | 2003-07-03 | 457,900 | 59.84 | 60.36 | 59.70 | 59.82 | 00:00:00 | | 2003-07-07 | 739,400 | 60.13 | 61.15 | 60.07 | 60.79 | 00:00:00 | | 2003-07-08 | 955,800 | 60.79 | 61.99 | 60.60 | 61.55 | 00:00:00 | | 2003-07-09 | 828,900 | 61.50 | 61.60 | 60.69 | 60.98 | 00:00:00 | | 2003-07-10 | 833,900 | 60.98 | 60.98 | 60.15 | 60.69 | 00:00:00 | | 2003-07-11 | 1,030,900 | 60.69 | 61.75 | 60.69 | 61.17 | 00:00:00 | | 2003-07-14 | 1,571,700 | 61.68 | 63.00 | 61.68 | 62.35 | 00:00:00 | | 2003-07-15 | 937,100 | 62.38 | 62.40 | 61.02 | 61.54 | 00:00:00 | | 2003-07-16 | 674,000 | 61.63 | 61.80 | 60.81 | 61.14 | 00:00:00 | | 2003-07-17 | 709,000 | 60.98 | 61.20 | 60.42 | 60.76 | 00:00:00 | | 2003-07-18 | 643,600 | 60.90 | 61.53 | 60.68 | 61.51 | 00:00:00 | | 2003-07-21 | 692,200 | 61.46 | 61.58 | 60.76 | 61.00 | 00:00:00 | | 2003-07-22 | 722,300 | 61.03 | 61.95 | 60.83 | 61.70 | 00:00:00 | | 2003-07-23 | 637,700 | 61.80 | 61.87 | 61.00 | 61.71 | 00:00:00 | | 2003-07-24 | 719,600 | 61.96 | 62.24 | 61.21 | 61.21 | 00:00:00 | | 2003-07-25 | 700,000 | 61.50 | 62.00 | 61.09 | 61.90 | 00:00:00 | | 2003-07-28 | 981,000 | 61.90 | 62.28 | 61.50 | 61.92 | 00:00:00 | | 2003-07-29 | 866,900 | 61.93 | 62.26 | 61.23 | 61.46 | 00:00:00 | | 2003-07-30 | 701,500 | 61.70 | 61.79 | 61.15 | 61.29 | 00:00:00 | | 2003-07-31 | 843,100 | 61.90 | 61.95 | 60.90 | 60.90 | 00:00:00 | | 2003-08-01 | 1,067,700 | 60.90 | 60.90 | 59.78 | 59.96 | 00:00:00 | | 2003-08-04 | 989,400 | 59.80 | 60.08 | 58.80 | 59.93 | 00:00:00 | | 2003-08-05 | 1,086,300 | 59.88 | 60.00 | 58.75 | 58.82 | 00:00:00 | | 2003-08-06 | 1,319,600 | 58.82 | 59.46 | 58.00 | 58.84 | 00:00:00 | | 2003-08-07 | 626,000 | 58.95 | 59.42 | 58.40 | 59.33 | 00:00:00 | | 2003-08-08 | 433,500 | 59.50 | 59.80 | 59.36 | 59.66 | 00:00:00 | | 2003-08-11 | 660,400 | 59.67 | 59.95 | 59.02 | 59.55 | 00:00:00 | | 2003-08-12 | 553,500 | 59.55 | 60.04 | 59.35 | 60.04 | 00:00:00 | | 2003-08-13 | 705,500 | 60.04 | 60.20 | 59.50 | 59.70 | 00:00:00 | | 2003-08-14 | 536,600 | 59.85 | 60.36 | 59.48 | 60.24 | 00:00:00 | | 2003-08-15 | 344,400 | 60.24 | 60.30 | 59.82 | 60.29 | 00:00:00 | | 2003-08-18 | 832,600 | 60.50 | 61.19 | 60.35 | 60.95 | 00:00:00 | | 2003-08-19 | 685,700 | 60.95 | 61.20 | 60.57 | 61.12 | 00:00:00 | | 2003-08-20 | 476,900 | 61.12 | 61.30 | 60.90 | 61.09 | 00:00:00 | | 2003-08-21 | 834,800 | 61.40 | 61.88 | 61.12 | 61.39 | 00:00:00 | | 2003-08-22 | 682,400 | 61.64 | 61.67 | 60.25 | 60.36 | 00:00:00 | | 2003-08-25 | 637,300 | 60.31 | 60.75 | 59.76 | 60.75 | 00:00:00 | | 2003-08-26 | 782,100 | 60.70 | 61.00 | 60.16 | 60.92 | 00:00:00 | | 2003-08-27 | 575,600 | 60.56 | 60.64 | 60.37 | 60.50 | 00:00:00 | | 2003-08-28 | 706,900 | 60.58 | 61.12 | 60.37 | 61.05 | 00:00:00 | | 2003-08-29 | 469,700 | 61.01 | 61.24 | 60.68 | 61.13 | 00:00:00 | | 2003-09-02 | 860,200 | 61.19 | 62.00 | 60.96 | 61.86 | 00:00:00 | | 2003-09-03 | 921,800 | 62.06 | 62.06 | 61.12 | 61.40 | 00:00:00 | | 2003-09-04 | 757,000 | 61.41 | 61.46 | 61.01 | 61.14 | 00:00:00 | | 2003-09-05 | 512,900 | 61.14 | 61.27 | 60.68 | 60.99 | 00:00:00 | | 2003-09-08 | 1,154,200 | 61.09 | 61.72 | 61.04 | 61.60 | 00:00:00 | | 2003-09-09 | 853,800 | 61.49 | 61.50 | 61.17 | 61.29 | 00:00:00 | | 2003-09-10 | 811,100 | 61.29 | 61.29 | 60.02 | 60.02 | 00:00:00 | | 2003-09-11 | 616,500 | 60.45 | 60.75 | 60.09 | 60.20 | 00:00:00 | | 2003-09-12 | 658,000 | 60.00 | 60.90 | 59.90 | 60.74 | 00:00:00 | | 2003-09-15 | 1,077,600 | 61.03 | 61.25 | 60.62 | 60.94 | 00:00:00 | | 2003-09-16 | 937,800 | 61.17 | 61.70 | 61.13 | 61.61 | 00:00:00 | | 2003-09-17 | 775,300 | 61.51 | 61.70 | 61.30 | 61.61 | 00:00:00 | | 2003-09-18 | 1,207,200 | 61.61 | 62.73 | 61.50 | 62.62 | 00:00:00 | | 2003-09-19 | 740,600 | 62.74 | 62.94 | 62.23 | 62.46 | 00:00:00 | | 2003-09-22 | 683,000 | 62.46 | 62.46 | 61.44 | 62.20 | 00:00:00 | | 2003-09-23 | 635,100 | 62.10 | 62.25 | 61.74 | 61.99 | 00:00:00 | | 2003-09-24 | 870,700 | 61.85 | 61.90 | 60.77 | 60.80 | 00:00:00 | | 2003-09-25 | 1,175,100 | 60.90 | 61.03 | 60.32 | 60.46 | 00:00:00 | | 2003-09-26 | 747,400 | 60.31 | 60.58 | 60.00 | 60.35 | 00:00:00 | | 2003-09-29 | 581,600 | 60.45 | 60.80 | 60.00 | 60.53 | 00:00:00 | | 2003-09-30 | 935,700 | 60.53 | 60.82 | 59.63 | 60.37 | 00:00:00 | | 2003-10-01 | 940,700 | 60.46 | 62.05 | 60.45 | 62.05 | 00:00:00 | | 2003-10-02 | 612,400 | 62.05 | 62.05 | 61.34 | 61.99 | 00:00:00 | | 2003-10-03 | 794,800 | 61.99 | 63.03 | 61.99 | 62.45 | 00:00:00 | | 2003-10-06 | 1,067,700 | 62.47 | 63.88 | 62.46 | 63.75 | 00:00:00 | | 2003-10-07 | 1,241,700 | 63.75 | 63.93 | 62.77 | 63.73 | 00:00:00 | | 2003-10-08 | 1,231,800 | 63.72 | 63.92 | 63.26 | 63.73 | 00:00:00 | | 2003-10-09 | 1,491,600 | 64.05 | 64.22 | 62.89 | 63.12 | 00:00:00 | | 2003-10-10 | 607,000 | 63.12 | 63.46 | 62.94 | 63.09 | 00:00:00 | | 2003-10-13 | 1,141,900 | 63.30 | 63.50 | 62.90 | 63.16 | 00:00:00 | | 2003-10-14 | 515,100 | 63.16 | 63.50 | 62.97 | 63.50 | 00:00:00 | | 2003-10-15 | 715,200 | 63.65 | 63.65 | 63.08 | 63.18 | 00:00:00 | | 2003-10-16 | 614,000 | 63.18 | 63.90 | 63.10 | 63.47 | 00:00:00 | | 2003-10-17 | 628,200 | 63.62 | 63.84 | 62.74 | 63.08 | 00:00:00 | | 2003-10-20 | 651,800 | 63.10 | 63.60 | 63.00 | 63.58 | 00:00:00 | | 2003-10-21 | 645,800 | 63.58 | 63.99 | 63.35 | 63.75 | 00:00:00 | | 2003-10-22 | 509,700 | 63.75 | 63.75 | 63.19 | 63.41 | 00:00:00 | | 2003-10-23 | 455,900 | 63.36 | 63.87 | 63.26 | 63.75 | 00:00:00 | | 2003-10-24 | 621,500 | 63.75 | 63.75 | 62.76 | 63.50 | 00:00:00 | | 2003-10-27 | 3,609,700 | 66.50 | 67.54 | 65.31 | 67.22 | 00:00:00 | | 2003-10-28 | 2,224,000 | 67.22 | 68.90 | 67.11 | 68.90 | 00:00:00 | | 2003-10-29 | 1,527,100 | 68.90 | 68.90 | 67.56 | 67.86 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
