STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 20, 201870.8371.7070.8071.4271.421,350,876
Feb 16, 201870.1771.2670.1171.1571.153,305,900
Feb 15, 201870.6671.0569.8570.6370.632,798,200
Feb 14, 201867.7970.2967.7870.0770.073,009,300
Feb 13, 201867.0568.0266.7367.9267.923,012,600
Feb 12, 201868.0869.0067.3667.5967.594,072,600
Feb 09, 201866.9667.9464.8067.4867.484,562,400
Feb 08, 201869.2769.3065.7865.8065.803,859,600
Feb 07, 201867.9870.4267.8569.0169.016,349,200
Feb 06, 201864.8368.8364.3268.4368.436,019,400
Feb 05, 201868.6669.3965.9666.3066.305,418,200
Feb 02, 201871.1371.7369.4069.4869.484,794,100
Feb 01, 201870.5871.4570.1371.4171.413,361,400
Jan 31, 201870.7971.3070.5270.7070.702,843,200
Jan 30, 201870.3371.2670.3270.5170.512,934,400
Jan 29, 201871.1572.0670.7370.7470.743,025,000
Jan 26, 201870.6971.4170.5071.3871.382,373,500
Jan 25, 201871.3071.3170.3570.6070.602,817,600
Jan 24, 201870.7871.3670.2371.2071.203,276,000
Jan 23, 201869.4970.6469.4570.3270.323,516,400
Jan 22, 201868.7869.8868.7269.8869.883,742,200
Jan 19, 201868.0568.7666.8968.5868.585,101,800
Jan 18, 201868.2968.6367.8267.9467.943,723,400
Jan 17, 201868.6268.6867.4768.3568.354,388,500
Jan 16, 201869.2669.5668.0468.3068.302,691,800
Jan 12, 201868.3868.9567.9968.8968.894,509,400
Jan 11, 201868.1468.1767.4767.8667.864,168,400
Jan 10, 201867.1368.6266.9567.7067.703,274,500
Jan 09, 201866.5967.6866.5466.9566.953,277,400
Jan 08, 201866.3566.6365.5466.3566.354,319,800
Jan 05, 201866.1266.3865.1565.9165.914,768,300
Jan 04, 201865.9467.0265.4365.8665.865,825,600
Jan 03, 201864.8165.7064.6565.6865.684,720,500
Jan 02, 201865.0765.1364.5164.8664.863,259,400
Dec 29, 201765.4865.6864.5964.5964.592,558,800
Dec 28, 201765.2965.4664.9765.4465.441,429,000
Dec 27, 201765.4065.4164.9765.2165.211,537,900
Dec 26, 201765.7465.9764.9365.2965.291,706,200
Dec 22, 201765.9465.9565.1065.7665.762,325,600
Dec 21, 201765.5766.3465.4665.5565.555,441,000
Dec 20, 201766.5166.6265.2165.4565.454,412,800
Dec 19, 201766.3466.4865.6065.6365.634,411,500
Dec 18, 201765.6366.1565.4166.0366.034,257,700
Dec 15, 201764.5565.6964.1965.0065.008,292,300
Dec 14, 201764.8965.3764.0464.0564.055,026,000
Dec 13, 201765.6766.1164.5164.5764.574,578,500
Dec 12, 201765.1865.8864.8865.5465.544,405,200
Dec 11, 201765.1565.5064.2664.6264.625,374,300
Dec 08, 201765.0765.3364.5765.2065.202,566,500
Dec 07, 201763.9765.1563.8864.7664.764,489,900
Dec 06, 201763.6765.3663.5464.4464.445,400,500
Dec 05, 201764.4864.8163.6364.0364.035,172,700
Dec 04, 201762.9864.6162.9864.3664.366,154,900
Dec 01, 201761.7062.3560.2161.9761.973,987,500
Nov 30, 201761.7462.9161.4361.6361.634,692,800
Nov 29, 201760.1062.1859.5261.3061.305,625,000
Nov 29, 20170.4 Dividend
Nov 28, 201757.5259.5957.4459.4459.044,806,000
Nov 27, 201757.2657.5857.1857.3456.952,200,600
Nov 24, 201757.7757.7857.1757.2156.83833,100
Nov 22, 201757.8057.9757.4757.6257.231,852,300
Nov 21, 201758.3658.4357.7057.7357.342,780,900
Nov 20, 201757.8358.2357.6658.1757.782,432,500
Nov 17, 201757.4058.0157.3257.7757.382,471,700
Nov 16, 201758.0258.3857.7057.7257.333,038,600
Nov 15, 201756.9958.0856.8357.7857.392,794,400
Nov 14, 201756.9757.7856.8557.6457.253,080,600
Nov 13, 201756.4557.4256.3057.3356.943,185,800
Nov 10, 201757.0257.3956.7656.7956.414,532,300
Nov 09, 201757.0757.7956.3756.8056.425,936,500
Nov 08, 201758.0658.0857.2457.6157.226,027,500
Nov 07, 201760.4460.4658.0458.0857.696,909,800
Nov 06, 201760.2460.3359.7960.1559.752,187,100
Nov 03, 201760.3160.4759.8860.4059.991,744,900
Nov 02, 201760.3360.7559.7060.6460.232,338,500
Nov 01, 201760.6661.1060.3560.5360.121,783,000
Oct 31, 201760.4260.8460.2160.2159.803,009,800
Oct 30, 201760.3460.5359.9460.3559.942,838,600
Oct 27, 201760.4360.6360.0960.6260.212,684,200
Oct 26, 201760.1060.7859.9760.6160.202,344,900
Oct 25, 201760.4360.4659.4559.7859.383,697,400
Oct 24, 201759.9160.6159.7160.1859.782,883,000
Oct 23, 201759.2460.1959.2459.4959.092,419,900
Oct 20, 201760.0960.6059.0560.0259.624,282,000
Oct 19, 201758.8059.4358.6959.1158.713,410,300
Oct 18, 201759.4559.5558.9759.2958.893,396,500
Oct 17, 201760.0160.1059.1159.1758.772,508,900
Oct 16, 201759.5459.8759.4559.8059.402,275,000
Oct 13, 201759.4859.6058.6959.4659.064,115,400
Oct 12, 201760.2960.5559.6159.6759.272,262,400
Oct 11, 201760.5660.6160.1060.1759.774,493,800
Oct 10, 201760.2460.8760.2460.7660.352,685,800
Oct 09, 201761.1561.2960.2560.4059.991,503,400
Oct 06, 201760.7661.1260.5060.7760.363,244,400
Oct 05, 201759.7160.6559.3160.6460.233,321,100
Oct 04, 201759.7160.2259.4059.6259.224,005,300
Oct 03, 201759.8459.9359.1359.5259.122,686,400
Oct 02, 201759.8159.8759.1259.8359.431,931,800
Sep 29, 201759.2760.0459.1859.7759.373,383,600
Sep 28, 201759.3559.5058.7259.3058.903,681,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...