|
 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 | | 2003-10-29 | 1,527,100 | 68.90 | 68.90 | 67.56 | 67.86 | 00:00:00 | | 2003-10-30 | 1,038,800 | 66.88 | 68.35 | 66.88 | 67.65 | 00:00:00 | | 2003-10-31 | 1,016,500 | 67.40 | 67.46 | 66.66 | 67.07 | 00:00:00 | | 2003-11-03 | 1,092,800 | 67.07 | 69.00 | 67.07 | 68.70 | 00:00:00 | | 2003-11-04 | 981,800 | 68.70 | 68.76 | 67.72 | 68.65 | 00:00:00 | | 2003-11-05 | 662,800 | 68.50 | 68.50 | 67.30 | 68.25 | 00:00:00 | | 2003-11-06 | 737,600 | 68.25 | 68.57 | 67.10 | 68.48 | 00:00:00 | | 2003-11-07 | 1,192,500 | 68.54 | 69.45 | 68.24 | 68.97 | 00:00:00 | | 2003-11-10 | 866,900 | 69.00 | 69.00 | 68.26 | 68.62 | 00:00:00 | | 2003-11-11 | 585,600 | 68.55 | 68.99 | 68.30 | 68.87 | 00:00:00 | | 2003-11-12 | 1,193,300 | 68.87 | 70.00 | 68.74 | 69.90 | 00:00:00 | | 2003-11-13 | 783,600 | 69.80 | 70.16 | 69.46 | 69.97 | 00:00:00 | | 2003-11-14 | 785,700 | 69.97 | 70.04 | 69.40 | 69.56 | 00:00:00 | | 2003-11-17 | 702,400 | 69.31 | 69.50 | 69.00 | 69.50 | 00:00:00 | | 2003-11-18 | 862,000 | 69.45 | 69.45 | 68.26 | 68.60 | 00:00:00 | | 2003-11-19 | 1,561,800 | 68.75 | 70.24 | 68.73 | 69.98 | 00:00:00 | | 2003-11-20 | 1,228,500 | 69.98 | 69.98 | 68.84 | 68.87 | 00:00:00 | | 2003-11-21 | 681,900 | 69.30 | 69.86 | 68.85 | 69.55 | 00:00:00 | | 2003-11-24 | 776,000 | 69.60 | 70.48 | 69.60 | 70.36 | 00:00:00 | | 2003-11-25 | 1,454,400 | 70.03 | 71.73 | 69.93 | 71.55 | 00:00:00 | | 2003-11-26 | 934,800 | 71.11 | 71.32 | 70.26 | 71.06 | 00:00:00 | | 2003-11-28 | 336,600 | 70.96 | 71.14 | 70.76 | 71.05 | 00:00:00 | | 2003-12-01 | 855,500 | 71.23 | 71.23 | 70.47 | 70.89 | 00:00:00 | | 2003-12-02 | 937,500 | 70.52 | 70.95 | 70.38 | 70.77 | 00:00:00 | | 2003-12-03 | 1,048,200 | 70.77 | 70.88 | 70.39 | 70.63 | 00:00:00 | | 2003-12-04 | 860,000 | 70.62 | 70.70 | 70.20 | 70.54 | 00:00:00 | | 2003-12-05 | 590,400 | 70.54 | 70.75 | 70.04 | 70.11 | 00:00:00 | | 2003-12-08 | 762,500 | 70.20 | 70.88 | 70.13 | 70.70 | 00:00:00 | | 2003-12-09 | 983,100 | 71.20 | 71.20 | 69.89 | 70.03 | 00:00:00 | | 2003-12-10 | 816,400 | 69.85 | 70.03 | 69.23 | 69.64 | 00:00:00 | | 2003-12-11 | 576,000 | 69.74 | 70.61 | 69.60 | 70.38 | 00:00:00 | | 2003-12-12 | 553,600 | 70.38 | 70.53 | 69.85 | 70.46 | 00:00:00 | | 2003-12-15 | 804,000 | 70.99 | 71.01 | 70.18 | 70.22 | 00:00:00 | | 2003-12-16 | 894,500 | 70.47 | 70.93 | 70.03 | 70.20 | 00:00:00 | | 2003-12-17 | 799,300 | 70.20 | 70.21 | 69.35 | 69.86 | 00:00:00 | | 2003-12-18 | 874,500 | 69.75 | 70.01 | 69.39 | 69.90 | 00:00:00 | | 2003-12-19 | 1,120,900 | 69.90 | 70.00 | 69.56 | 69.60 | 00:00:00 | | 2003-12-22 | 652,900 | 69.59 | 69.89 | 69.54 | 69.77 | 00:00:00 | | 2003-12-23 | 890,200 | 69.67 | 70.05 | 69.67 | 69.87 | 00:00:00 | | 2003-12-24 | 214,100 | 69.80 | 69.88 | 69.60 | 69.80 | 00:00:00 | | 2003-12-26 | 157,900 | 69.85 | 70.00 | 69.72 | 69.88 | 00:00:00 | | 2003-12-29 | 902,800 | 70.00 | 71.50 | 69.85 | 71.33 | 00:00:00 | | 2003-12-30 | 723,000 | 71.59 | 71.65 | 71.20 | 71.53 | 00:00:00 | | 2003-12-31 | 625,000 | 71.40 | 71.68 | 71.06 | 71.50 | 00:00:00 | | 2004-01-02 | 704,100 | 71.40 | 71.60 | 70.44 | 70.70 | 00:00:00 | | 2004-01-05 | 605,700 | 71.05 | 71.40 | 70.28 | 71.02 | 00:00:00 | | 2004-01-06 | 698,000 | 70.99 | 71.20 | 70.68 | 71.10 | 00:00:00 | | 2004-01-07 | 652,500 | 71.08 | 71.08 | 70.01 | 70.46 | 00:00:00 | | 2004-01-08 | 570,200 | 70.46 | 70.83 | 70.24 | 70.83 | 00:00:00 | | 2004-01-09 | 812,700 | 70.65 | 71.25 | 70.60 | 70.97 | 00:00:00 | | 2004-01-12 | 1,171,600 | 71.65 | 71.65 | 70.21 | 70.78 | 00:00:00 | | 2004-01-13 | 1,352,000 | 70.22 | 70.35 | 68.80 | 69.50 | 00:00:00 | | 2004-01-14 | 1,442,200 | 70.00 | 70.04 | 69.30 | 70.00 | 00:00:00 | | 2004-01-15 | 2,441,100 | 72.05 | 73.17 | 70.74 | 72.63 | 00:00:00 | | 2004-01-16 | 1,249,200 | 72.85 | 72.94 | 72.23 | 72.69 | 00:00:00 | | 2004-01-20 | 1,200,500 | 72.50 | 72.75 | 71.96 | 72.72 | 00:00:00 | | 2004-01-21 | 902,900 | 72.72 | 72.75 | 72.18 | 72.68 | 00:00:00 | | 2004-01-22 | 854,300 | 72.77 | 72.94 | 72.20 | 72.43 | 00:00:00 | | 2004-01-23 | 1,226,500 | 72.44 | 73.41 | 72.40 | 73.08 | 00:00:00 | | 2004-01-26 | 2,584,400 | 73.08 | 76.65 | 73.04 | 76.41 | 00:00:00 | | 2004-01-27 | 1,736,700 | 74.75 | 75.18 | 73.00 | 73.36 | 00:00:00 | | 2004-01-28 | 1,196,600 | 73.45 | 73.96 | 72.04 | 72.15 | 00:00:00 | | 2004-01-29 | 1,350,200 | 72.75 | 72.75 | 70.75 | 71.88 | 00:00:00 | | 2004-01-30 | 932,700 | 72.00 | 73.53 | 71.71 | 72.36 | 00:00:00 | | 2004-02-02 | 588,100 | 72.45 | 72.65 | 71.91 | 72.07 | 00:00:00 | | 2004-02-03 | 554,300 | 71.85 | 72.55 | 71.80 | 72.40 | 00:00:00 | | 2004-02-04 | 637,800 | 71.90 | 72.59 | 71.60 | 71.97 | 00:00:00 | | 2004-02-05 | 800,100 | 72.00 | 72.25 | 71.31 | 71.86 | 00:00:00 | | 2004-02-06 | 604,500 | 71.90 | 73.30 | 71.90 | 73.09 | 00:00:00 | | 2004-02-09 | 381,200 | 72.95 | 73.17 | 72.64 | 72.82 | 00:00:00 | | 2004-02-10 | 565,900 | 73.00 | 73.49 | 72.79 | 73.19 | 00:00:00 | | 2004-02-11 | 650,700 | 73.20 | 73.95 | 72.80 | 73.90 | 00:00:00 | | 2004-02-12 | 416,300 | 73.85 | 74.02 | 73.53 | 73.93 | 00:00:00 | | 2004-02-13 | 493,400 | 73.90 | 74.45 | 73.49 | 73.78 | 00:00:00 | | 2004-02-17 | 572,200 | 74.01 | 74.55 | 73.68 | 73.68 | 00:00:00 | | 2004-02-18 | 405,800 | 73.90 | 73.92 | 73.10 | 73.30 | 00:00:00 | | 2004-02-19 | 484,800 | 73.50 | 73.98 | 73.15 | 73.26 | 00:00:00 | | 2004-02-20 | 614,800 | 73.26 | 73.38 | 72.75 | 72.99 | 00:00:00 | | 2004-02-23 | 572,600 | 73.05 | 73.80 | 73.01 | 73.35 | 00:00:00 | | 2004-02-24 | 742,000 | 73.20 | 73.99 | 73.05 | 73.69 | 00:00:00 | | 2004-02-25 | 464,200 | 73.87 | 73.87 | 73.05 | 73.58 | 00:00:00 | | 2004-02-26 | 836,900 | 73.15 | 73.29 | 72.30 | 72.50 | 00:00:00 | | 2004-02-27 | 1,188,300 | 72.35 | 72.70 | 71.98 | 72.31 | 00:00:00 | | 2004-03-01 | 725,700 | 72.74 | 73.70 | 72.62 | 73.00 | 00:00:00 | | 2004-03-02 | 884,700 | 73.00 | 73.05 | 72.02 | 72.23 | 00:00:00 | | 2004-03-03 | 763,200 | 72.23 | 73.83 | 72.21 | 73.68 | 00:00:00 | | 2004-03-04 | 835,400 | 73.50 | 74.00 | 73.24 | 73.29 | 00:00:00 | | 2004-03-05 | 972,100 | 73.00 | 73.78 | 72.87 | 73.20 | 00:00:00 | | 2004-03-08 | 624,100 | 73.28 | 73.28 | 72.59 | 72.59 | 00:00:00 | | 2004-03-09 | 814,100 | 72.65 | 72.81 | 71.85 | 72.08 | 00:00:00 | | 2004-03-10 | 1,559,800 | 72.15 | 72.15 | 70.38 | 70.40 | 00:00:00 | | 2004-03-11 | 1,525,900 | 70.10 | 71.11 | 69.15 | 69.26 | 00:00:00 | | 2004-03-12 | 819,500 | 69.41 | 70.69 | 68.82 | 70.54 | 00:00:00 | | 2004-03-15 | 823,600 | 70.30 | 70.33 | 69.40 | 69.55 | 00:00:00 | | 2004-03-16 | 819,300 | 70.15 | 70.71 | 69.95 | 70.53 | 00:00:00 | | 2004-03-17 | 794,100 | 70.73 | 70.95 | 70.48 | 70.65 | 00:00:00 | | 2004-03-18 | 877,800 | 70.65 | 70.83 | 70.12 | 70.39 | 00:00:00 | | 2004-03-19 | 863,000 | 70.40 | 70.40 | 69.00 | 69.00 | 00:00:00 | | 2004-03-22 | 1,031,100 | 68.99 | 68.99 | 68.04 | 68.57 | 00:00:00 | | 2004-03-23 | 825,100 | 68.97 | 69.26 | 68.62 | 68.62 | 00:00:00 | | 2004-03-24 | 976,800 | 68.62 | 68.80 | 68.35 | 68.58 | 00:00:00 | | 2004-03-25 | 746,200 | 68.80 | 69.56 | 68.73 | 69.38 | 00:00:00 | | 2004-03-26 | 473,400 | 69.35 | 69.44 | 68.88 | 68.89 | 00:00:00 | | 2004-03-29 | 589,800 | 69.15 | 69.98 | 69.13 | 69.88 | 00:00:00 | | 2004-03-30 | 604,400 | 69.87 | 70.00 | 69.66 | 69.80 | 00:00:00 | | 2004-03-31 | 632,600 | 69.95 | 70.05 | 69.46 | 69.71 | 00:00:00 | | 2004-04-01 | 599,000 | 69.75 | 70.20 | 69.75 | 70.02 | 00:00:00 | | 2004-04-02 | 924,500 | 70.70 | 70.70 | 69.14 | 69.60 | 00:00:00 | | 2004-04-05 | 1,441,700 | 69.59 | 69.61 | 69.01 | 69.56 | 00:00:00 | | 2004-04-06 | 697,500 | 69.40 | 69.68 | 69.37 | 69.50 | 00:00:00 | | 2004-04-07 | 738,500 | 69.47 | 69.87 | 69.21 | 69.85 | 00:00:00 | | 2004-04-08 | 1,639,900 | 70.24 | 71.10 | 69.77 | 70.15 | 00:00:00 | | 2004-04-12 | 805,300 | 69.75 | 70.06 | 69.67 | 69.93 | 00:00:00 | | 2004-04-13 | 1,619,800 | 70.10 | 70.10 | 69.18 | 69.45 | 00:00:00 | | 2004-04-14 | 1,935,800 | 69.44 | 69.47 | 68.40 | 68.95 | 00:00:00 | | 2004-04-15 | 1,957,300 | 69.00 | 69.35 | 68.10 | 68.82 | 00:00:00 | | 2004-04-16 | 1,162,900 | 69.52 | 69.85 | 69.05 | 69.31 | 00:00:00 | | 2004-04-19 | 971,500 | 69.28 | 69.29 | 68.50 | 68.62 | 00:00:00 | | 2004-04-20 | 872,300 | 68.80 | 69.41 | 68.06 | 68.06 | 00:00:00 | | 2004-04-21 | 733,000 | 68.02 | 68.79 | 67.89 | 68.46 | 00:00:00 | | 2004-04-22 | 955,500 | 68.44 | 69.79 | 68.38 | 69.50 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
