STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201968.4268.6667.4867.4867.484,483,100
Sep 19, 201968.3868.6368.0568.1168.111,803,700
Sep 18, 201967.7269.1567.4668.5468.541,775,600
Sep 17, 201968.1068.1367.4768.0968.091,445,500
Sep 16, 201968.0368.6267.6168.3468.341,755,100
Sep 13, 201968.8469.3568.1668.6568.652,482,400
Sep 12, 201966.9568.5366.2768.1668.162,020,800
Sep 11, 201966.4767.3165.1667.2867.281,973,900
Sep 10, 201965.2266.2164.2466.1966.192,112,400
Sep 09, 201963.5165.4163.3164.9764.972,420,400
Sep 06, 201962.8063.2562.5962.9062.902,288,400
Sep 05, 201962.2963.2762.2662.9162.912,592,900
Sep 04, 201960.9361.3660.6861.0861.082,892,300
Sep 03, 201960.9861.0259.9560.3660.363,120,900
Aug 30, 201961.7462.2161.2961.5161.512,577,300
Aug 29, 201960.8961.6060.8961.2761.27887,200
Aug 29, 20190.56 Dividend
Aug 28, 201959.2061.0459.2060.7960.232,285,700
Aug 27, 201960.2260.4559.1959.6159.061,519,000
Aug 26, 201959.4860.1359.0460.1359.582,312,800
Aug 23, 201960.6761.1358.6959.0558.513,878,900
Aug 22, 201960.8361.1660.2060.9360.372,034,900
Aug 21, 201960.4660.6359.8960.3559.792,218,400
Aug 20, 201960.9160.9159.9660.1059.555,216,100
Aug 19, 201961.7561.7661.0361.3660.792,327,000
Aug 16, 201959.7960.9759.7160.6860.122,171,700
Aug 15, 201959.2459.8658.9259.2858.733,265,200
Aug 14, 201959.9460.4358.6159.1058.563,589,200
Aug 13, 201960.3061.7259.7660.7960.231,809,200
Aug 12, 201960.3260.6459.9860.2159.66934,600
Aug 09, 201961.1161.4360.4961.0960.531,041,500
Aug 08, 201961.4261.5560.8161.3660.791,510,900
Aug 07, 201960.1960.9959.3460.8860.324,331,200
Aug 06, 201961.4061.5459.9661.5260.952,702,400
Aug 05, 201962.2862.4060.1861.0260.462,454,400
Aug 02, 201963.8564.1262.5863.5462.953,061,500
Aug 01, 201966.3866.6563.7464.0063.413,215,800
Jul 31, 201966.1766.8865.8966.6065.994,089,000
Jul 30, 201965.3466.1965.2166.1465.533,449,900
Jul 29, 201966.4766.9765.7765.8465.234,778,000
Jul 26, 201966.1766.7165.9666.4665.852,357,000
Jul 25, 201966.5566.6865.5966.0165.403,333,200
Jul 24, 201965.6866.4965.3666.3865.772,060,900
Jul 23, 201965.2566.1365.1965.8165.202,583,900
Jul 22, 201965.2965.4364.8365.2164.613,989,200
Jul 19, 201965.8665.9565.0665.3964.793,975,000
Jul 18, 201963.6765.9363.3065.7465.133,955,900
Jul 17, 201963.7564.0263.4663.9963.402,761,600
Jul 16, 201964.1564.3963.5063.9363.343,418,200
Jul 15, 201964.8464.8564.0464.2263.633,953,900
Jul 12, 201964.8165.0464.6464.8164.213,487,500
Jul 11, 201964.1964.9063.7964.7064.101,558,900
Jul 10, 201964.4164.4163.8464.0263.434,067,900
Jul 09, 201963.5164.5563.0664.3763.783,297,200
Jul 08, 201963.5163.5963.1263.5362.942,370,600
Jul 05, 201963.2664.0263.2663.9663.371,821,200
Jul 03, 201962.9763.1262.5862.8162.231,653,000
Jul 02, 201963.2863.6362.3462.4961.911,734,500
Jul 01, 201963.4263.9063.0563.5362.941,645,900
Jun 28, 201962.1562.9961.9662.8562.275,761,400
Jun 27, 201961.5461.9960.9261.5160.944,151,400
Jun 26, 201962.0162.5261.5661.5861.013,630,900
Jun 25, 201962.1662.3161.2961.8661.292,926,500
Jun 24, 201962.3963.1161.8762.2161.641,960,400
Jun 21, 201962.6463.2962.3362.3361.763,366,100
Jun 20, 201963.4163.4961.6062.5761.992,580,600
Jun 19, 201963.5264.6062.9963.1062.522,063,800
Jun 18, 201962.9763.8762.6363.3862.801,629,100
Jun 17, 201964.6364.9362.9563.1062.521,450,700
Jun 14, 201964.2564.6963.6164.5763.982,147,800
Jun 13, 201964.0464.6463.9164.0763.483,030,800
Jun 12, 201964.2364.6563.5363.8463.251,604,800
Jun 11, 201964.1264.6663.8064.1963.60892,800
Jun 10, 201963.3764.1263.1163.7263.131,308,000
Jun 07, 201963.4063.4062.4062.6762.091,333,800
Jun 06, 201963.5063.5762.9463.3662.782,489,900
Jun 05, 201962.8363.7462.1863.5362.943,001,300
Jun 04, 201961.3162.8461.0862.8162.233,751,100
Jun 03, 201960.0260.7559.7960.4759.912,384,200
May 31, 201959.8160.2659.5660.0159.463,241,600
May 30, 201961.0761.4259.9560.5059.941,894,300
May 30, 20190.5 Dividend
May 29, 201960.7161.4660.4261.3860.321,668,600
May 28, 201962.1562.4361.1661.1660.102,593,400
May 24, 201962.2562.4762.0262.3561.271,736,500
May 23, 201962.5362.7161.6862.0360.961,582,300
May 22, 201962.4963.3862.4163.1262.032,161,100
May 21, 201962.6263.0462.5762.9361.841,928,200
May 20, 201961.6362.6761.6362.3661.282,520,400
May 17, 201961.5862.7661.5661.9260.851,102,800
May 16, 201961.5762.5661.5762.1861.111,390,400
May 15, 201961.5661.8160.5161.4260.361,635,600
May 14, 201961.8362.7961.7562.0260.952,100,700
May 13, 201962.7162.9961.6961.8060.732,819,200
May 10, 201962.9164.0862.4463.8462.742,411,800
May 09, 201962.3663.5262.2163.4062.301,746,900
May 08, 201963.5863.9163.0563.0962.001,680,700
May 07, 201964.1364.3963.3163.8762.772,606,000
May 06, 201964.3965.3964.0565.0463.921,921,100
May 03, 201964.9765.4164.8465.3564.222,101,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...