STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201759.2460.1959.2459.4959.492,419,927
Oct 20, 201760.0960.6059.0560.0260.024,268,700
Oct 19, 201758.8059.4358.6959.1159.113,410,300
Oct 18, 201759.4559.5558.9759.2959.293,396,500
Oct 17, 201760.0160.1059.1159.1759.172,508,900
Oct 16, 201759.5459.8759.4559.8059.802,275,000
Oct 13, 201759.4859.6058.6959.4659.464,115,400
Oct 12, 201760.2960.5559.6159.6759.672,262,400
Oct 11, 201760.5660.6160.1060.1760.174,493,800
Oct 10, 201760.2460.8760.2460.7660.762,685,800
Oct 09, 201761.1561.2960.2560.4060.401,503,400
Oct 06, 201760.7661.1260.5060.7760.773,244,400
Oct 05, 201759.7160.6559.3160.6460.643,321,100
Oct 04, 201759.7160.2259.4059.6259.624,005,300
Oct 03, 201759.8459.9359.1359.5259.522,686,400
Oct 02, 201759.8159.8759.1259.8359.831,931,800
Sep 29, 201759.2760.0459.1859.7759.773,383,600
Sep 28, 201759.3559.5058.7259.3059.303,681,400
Sep 27, 201758.9559.8558.8459.2759.274,188,800
Sep 26, 201757.4758.1557.2258.1358.133,064,400
Sep 25, 201757.0957.7557.0557.4757.473,832,100
Sep 22, 201756.7757.2656.3957.2257.222,514,100
Sep 21, 201756.6557.1456.5657.0157.012,649,200
Sep 20, 201756.1256.7155.5056.6756.672,921,500
Sep 19, 201755.5456.2655.4956.0356.033,147,600
Sep 18, 201755.0955.7155.0455.5655.563,424,100
Sep 15, 201754.4154.8354.3554.8354.834,310,400
Sep 14, 201755.3455.6154.6554.7454.744,376,000
Sep 13, 201754.4955.2954.3255.2655.262,416,200
Sep 12, 201753.8654.7853.7254.6454.642,449,100
Sep 11, 201753.1153.8353.1153.5753.574,309,000
Sep 08, 201752.2852.8652.0952.3752.375,005,600
Sep 07, 201753.6053.7251.9652.3052.303,123,600
Sep 06, 201754.1154.3353.5853.8253.822,305,800
Sep 05, 201755.0955.0953.7353.8453.842,461,100
Sep 01, 201755.2955.8455.0355.4855.481,286,900
Aug 31, 201755.7755.8455.0355.1055.102,478,900
Aug 30, 201755.2355.6655.0655.4955.492,015,800
Aug 29, 201754.7455.2854.5655.1255.121,731,800
Aug 29, 20170.4 Dividend
Aug 28, 201756.5456.6055.5455.7755.372,521,800
Aug 25, 201756.5056.6656.3356.4156.011,932,900
Aug 24, 201756.4756.5556.1556.2355.831,889,900
Aug 23, 201755.9956.7055.9956.3355.932,330,600
Aug 22, 201756.0256.5755.8556.5256.112,909,200
Aug 21, 201756.0656.1355.5555.7855.381,935,300
Aug 18, 201755.9056.6355.6856.1355.732,375,900
Aug 17, 201757.3757.5956.1056.1355.732,723,200
Aug 16, 201757.5257.8857.2757.4657.052,833,300
Aug 15, 201757.8558.0157.2557.3556.942,107,400
Aug 14, 201756.6057.4456.6057.3156.902,491,300
Aug 11, 201756.5856.8755.9155.9955.593,418,600
Aug 10, 201756.8857.5756.4056.4256.023,735,800
Aug 09, 201757.5858.3157.4157.6057.194,904,400
Aug 08, 201757.9059.0057.8958.0557.632,962,000
Aug 07, 201758.4458.5258.0358.0657.642,150,200
Aug 04, 201758.4858.9758.1258.4558.032,808,300
Aug 03, 201757.5757.9657.4157.8057.392,268,200
Aug 02, 201757.5457.9157.3557.6457.231,660,300
Aug 01, 201757.6157.9657.2057.6957.282,383,700
Jul 31, 201756.7557.8356.7557.2956.883,411,500
Jul 28, 201756.8756.8956.2156.5956.183,328,700
Jul 27, 201756.7557.3156.4756.7056.294,053,200
Jul 26, 201757.6657.9256.5956.7356.323,610,500
Jul 25, 201758.1558.4157.3857.4157.004,704,700
Jul 24, 201756.1057.1756.0157.0456.633,988,600
Jul 21, 201755.7456.8455.5855.9855.584,773,800
Jul 20, 201755.9055.9955.1155.6355.234,915,800
Jul 19, 201756.2156.3655.4455.8855.483,287,300
Jul 18, 201756.1556.4155.7055.9655.562,724,700
Jul 17, 201756.4756.8656.1956.6256.212,434,000
Jul 14, 201756.7056.8356.2056.6056.192,864,400
Jul 13, 201757.2457.5356.8857.4957.082,408,000
Jul 12, 201756.9857.2656.6357.0756.662,076,400
Jul 11, 201757.6657.9057.1757.1856.772,790,300
Jul 10, 201757.4457.8457.2957.5557.142,470,800
Jul 07, 201757.5257.8356.9657.7757.363,269,600
Jul 06, 201757.7857.9957.2757.3656.953,190,500
Jul 05, 201757.6557.9357.0657.7257.313,736,700
Jul 03, 201757.0058.0356.9757.6257.211,926,700
Jun 30, 201757.0557.1356.3456.7256.313,326,900
Jun 29, 201758.0758.2556.1456.8256.415,388,700
Jun 28, 201755.7456.3355.6356.0955.693,040,700
Jun 27, 201755.1456.0455.0055.2154.813,284,300
Jun 26, 201754.6155.2454.2954.8154.422,647,900
Jun 23, 201755.0955.1354.1854.4354.044,440,300
Jun 22, 201755.1755.1754.4154.7354.342,503,500
Jun 21, 201755.7555.8455.2055.2954.892,849,600
Jun 20, 201756.0156.1655.6455.7055.302,439,000
Jun 19, 201756.5956.9156.1656.3255.922,012,900
Jun 16, 201755.9956.3155.7456.1555.754,645,700
Jun 15, 201756.0056.5255.5456.0255.622,719,700
Jun 14, 201755.6356.4855.1556.4356.033,678,400
Jun 13, 201756.5156.6255.9056.2455.843,798,700
Jun 12, 201756.6757.1256.2056.2055.803,704,800
Jun 09, 201755.6556.7555.6456.5556.143,980,200
Jun 08, 201754.1455.6453.8655.1954.794,223,100
Jun 07, 201753.6954.4153.4454.1453.753,116,600
Jun 06, 201753.2353.6952.8653.4053.023,068,000
Jun 05, 201753.7054.2453.5253.7753.382,807,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...