STI: Historical Prices for SUNTRUST BANKS

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	21.67	22.07	21.57	22.04	7,218,400	22.04
19-Nov-09	21.43	21.99	21.43	21.86	7,917,000	21.86
18-Nov-09	21.87	22.45	21.58	21.94	14,111,800	21.94
17-Nov-09	20.84	21.95	20.79	21.86	13,242,100	21.86
16-Nov-09	20.44	21.02	20.30	20.91	9,200,200	20.91
13-Nov-09	20.32	20.68	19.92	20.07	5,998,000	20.07
12-Nov-09	20.94	21.05	20.16	20.25	7,809,700	20.25
11-Nov-09	20.50	21.19	20.35	21.07	7,121,900	21.07
10-Nov-09	20.90	20.95	20.08	20.29	6,851,400	20.29
9-Nov-09	20.29	21.01	19.94	21.00	7,290,600	21.00
6-Nov-09	19.91	20.42	19.71	19.93	5,909,800	19.93
5-Nov-09	19.58	20.29	19.30	20.27	10,124,000	20.27
4-Nov-09	20.09	20.88	19.39	19.44	10,325,400	19.44
3-Nov-09	19.53	19.94	19.26	19.66	7,614,200	19.66
2-Nov-09	19.30	20.32	19.14	19.88	12,294,600	19.88
30-Oct-09	19.75	20.38	18.90	19.11	14,439,800	19.11
29-Oct-09	19.25	19.68	19.04	19.65	6,868,500	19.65
28-Oct-09	19.22	19.63	18.45	18.89	17,846,300	18.89
27-Oct-09	19.89	20.13	19.00	19.19	12,603,700	19.19
26-Oct-09	20.22	20.64	19.53	19.85	19,491,500	19.85
23-Oct-09	21.86	21.86	20.40	20.99	14,237,300	20.99
22-Oct-09	21.28	22.44	20.05	21.85	16,696,900	21.85
21-Oct-09	20.74	21.65	20.59	20.76	10,745,400	20.76
20-Oct-09	20.92	21.05	20.07	20.82	9,034,900	20.82
19-Oct-09	21.78	21.92	20.76	21.08	9,570,200	21.08
16-Oct-09	21.77	21.91	21.34	21.71	7,297,900	21.71
15-Oct-09	22.24	22.64	22.12	22.25	8,674,300	22.25
14-Oct-09	22.63	22.70	22.25	22.46	8,587,600	22.46
13-Oct-09	22.32	22.48	21.87	22.01	7,132,900	22.01
12-Oct-09	22.71	22.78	22.42	22.51	3,219,900	22.51
9-Oct-09	22.23	22.66	22.16	22.50	3,774,100	22.50
8-Oct-09	22.12	22.62	22.00	22.33	6,709,400	22.33
7-Oct-09	22.07	22.50	21.80	22.32	4,550,100	22.32
6-Oct-09	22.08	22.55	21.61	22.26	7,797,400	22.26
5-Oct-09	21.44	21.92	21.07	21.87	7,037,800	21.87
2-Oct-09	20.83	21.71	20.50	21.15	8,337,200	21.15
1-Oct-09	22.38	22.43	21.15	21.23	11,311,900	21.23
30-Sep-09	22.72	22.88	22.25	22.55	8,169,300	22.55
29-Sep-09	22.63	22.97	22.38	22.55	5,448,300	22.55
28-Sep-09	22.37	22.60	22.07	22.58	7,809,800	22.58
25-Sep-09	22.33	22.58	21.73	22.27	5,913,500	22.27
24-Sep-09	23.61	23.73	22.25	22.59	11,079,600	22.59
23-Sep-09	23.48	24.00	23.36	23.43	7,640,700	23.43
22-Sep-09	23.41	23.75	23.19	23.68	6,244,800	23.68
21-Sep-09	23.41	23.57	22.90	23.16	7,502,700	23.16
18-Sep-09	23.94	24.11	23.33	23.71	8,403,600	23.71
17-Sep-09	24.19	24.43	23.31	23.77	11,656,300	23.77
16-Sep-09	22.89	24.25	22.61	24.10	11,295,500	24.10
15-Sep-09	22.13	23.06	21.95	22.75	14,808,500	22.75
14-Sep-09	21.63	22.18	21.32	22.13	6,858,400	22.13
11-Sep-09	21.56	22.08	21.30	21.89	8,996,700	21.89
10-Sep-09	21.07	21.44	20.80	21.41	5,333,100	21.41
9-Sep-09	20.50	21.41	20.30	21.13	7,162,300	21.13
8-Sep-09	21.07	21.28	20.45	20.65	6,230,900	20.65
4-Sep-09	20.77	20.79	20.16	20.76	9,601,800	20.76
3-Sep-09	20.60	21.00	20.23	20.71	7,385,900	20.71
2-Sep-09	21.57	21.60	20.04	20.17	18,424,000	20.17
1-Sep-09	23.18	23.46	21.56	21.73	13,306,800	21.73
31-Aug-09	23.11	23.50	22.95	23.37	8,508,100	23.37
28-Aug-09	23.27	23.75	23.09	23.68	10,320,600	23.68
28-Aug-09	$ 0.01 Dividend
27-Aug-09	22.04	23.03	21.90	23.01	9,049,400	23.00
26-Aug-09	21.88	22.45	21.55	22.15	8,124,300	22.14
25-Aug-09	22.10	22.70	21.77	21.98	10,271,200	21.97
24-Aug-09	22.92	23.51	21.67	21.79	18,974,200	21.78
21-Aug-09	21.78	22.95	21.22	22.64	13,464,100	22.63
20-Aug-09	20.51	22.18	20.34	21.46	11,238,100	21.45
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions