STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 201868.3769.7668.3769.3969.391,787,355
Sep 18, 201868.7469.0968.2668.5168.513,091,600
Sep 17, 201868.3868.9567.6068.3268.323,791,000
Sep 14, 201868.2568.9967.8868.5968.594,987,800
Sep 13, 201870.9571.0167.6168.0368.0310,309,200
Sep 12, 201873.7273.9571.0571.3871.384,928,400
Sep 11, 201873.8074.6373.8074.2174.211,275,400
Sep 10, 201874.4274.4573.8274.0074.001,361,200
Sep 07, 201874.6074.6073.7374.1574.151,418,800
Sep 06, 201874.3774.5273.8874.2174.211,467,900
Sep 05, 201873.8274.7073.8274.4574.452,295,500
Sep 04, 201873.5974.0473.1073.9973.991,727,600
Aug 31, 201873.2573.6072.8673.5673.561,908,100
Aug 30, 201874.0674.0873.0973.2173.212,078,300
Aug 30, 20180.5 Dividend
Aug 29, 201874.7174.7674.1774.5174.011,796,000
Aug 28, 201874.5674.9474.3674.6774.171,692,900
Aug 27, 201874.1475.0273.9274.7174.212,465,000
Aug 24, 201874.1874.3373.6873.7573.261,622,600
Aug 23, 201874.4374.4973.7773.8673.362,239,700
Aug 22, 201874.4074.9874.1074.5074.001,641,800
Aug 21, 201874.0575.0873.9974.5574.052,251,800
Aug 20, 201873.8474.0673.4674.0473.541,538,200
Aug 17, 201873.4073.8673.2073.7273.232,007,500
Aug 16, 201873.1674.0572.9073.5573.062,233,100
Aug 15, 201872.4373.1271.9672.4571.963,252,300
Aug 14, 201871.7773.4771.7773.0772.582,752,500
Aug 13, 201871.9372.4271.5071.5671.081,787,200
Aug 10, 201871.9572.2271.6571.9571.472,004,100
Aug 09, 201872.6072.9772.2072.7772.282,256,800
Aug 08, 201872.2072.8772.1672.6372.142,788,000
Aug 07, 201872.1872.9072.1772.3571.862,280,700
Aug 06, 201872.1472.3971.5272.0571.573,106,600
Aug 03, 201872.4072.7372.1172.1471.662,723,300
Aug 02, 201872.0872.6371.6372.4771.982,801,700
Aug 01, 201872.8273.2072.2572.3971.902,342,600
Jul 31, 201873.0373.2672.0072.0771.593,063,100
Jul 30, 201872.6473.3472.6072.8572.361,915,000
Jul 27, 201872.7673.1172.0772.6772.182,523,800
Jul 26, 201872.7173.1172.4172.4471.952,522,500
Jul 25, 201871.8372.5571.5672.3971.903,035,900
Jul 24, 201872.6173.4472.0072.1071.624,579,900
Jul 23, 201871.2972.8771.0672.5872.094,972,100
Jul 20, 201870.1071.7869.7970.8470.365,658,400
Jul 19, 201869.4469.6568.6569.0268.563,535,800
Jul 18, 201868.9470.0868.9369.8669.393,369,200
Jul 17, 201868.8069.3668.5368.9168.452,119,800
Jul 16, 201867.9668.9067.9168.7068.242,401,500
Jul 13, 201868.4168.8867.3267.6467.195,780,600
Jul 12, 201869.4369.4368.3368.8668.402,349,300
Jul 11, 201868.6369.4068.6268.9668.501,999,200
Jul 10, 201869.7069.9368.5769.1868.722,694,300
Jul 09, 201867.7969.6367.5669.5469.073,138,500
Jul 06, 201866.5667.5666.1667.3566.901,829,900
Jul 05, 201867.0367.4366.5266.9466.493,386,500
Jul 03, 201867.2167.7866.4966.5866.131,743,500
Jul 02, 201866.1067.0365.8267.0266.572,898,900
Jun 29, 201867.3167.6266.0066.0265.585,218,100
Jun 28, 201865.7366.0865.1165.7165.272,690,700
Jun 27, 201866.2266.8365.2465.4765.032,790,700
Jun 26, 201866.7266.7865.5666.1565.712,565,400
Jun 25, 201867.2867.3565.8366.6466.193,080,700
Jun 22, 201869.0969.1767.3467.4967.043,566,400
Jun 21, 201868.4968.9867.7968.6768.211,873,900
Jun 20, 201869.2569.5068.5568.5868.121,432,500
Jun 19, 201867.9569.0767.9568.9368.472,422,700
Jun 18, 201868.2769.0367.9468.6868.221,711,300
Jun 15, 201868.6968.9967.3468.8168.355,424,100
Jun 14, 201870.2070.3068.5468.8968.432,789,100
Jun 13, 201870.3070.9669.5769.8869.412,522,800
Jun 12, 201870.4970.7269.8270.1369.662,763,500
Jun 11, 201870.6671.1470.0470.1569.681,490,800
Jun 08, 201870.0970.5969.7970.5370.061,770,000
Jun 07, 201870.5971.0669.9270.3369.861,897,700
Jun 06, 201869.5770.3769.4570.3669.892,477,300
Jun 05, 201868.8869.2868.5969.2768.813,374,700
Jun 04, 201868.8169.2968.6569.1468.682,012,000
Jun 01, 201868.3369.1268.3168.5068.042,637,200
May 31, 201867.1068.2466.8167.5167.065,636,000
May 30, 201866.6867.6766.2867.6167.164,119,900
May 30, 20180.4 Dividend
May 29, 201867.8568.2565.5766.2765.434,824,100
May 25, 201868.9769.2468.4768.9668.081,974,400
May 24, 201869.1669.3767.8869.2368.352,346,300
May 23, 201869.2569.6968.5669.3368.452,389,400
May 22, 201868.6470.2768.5369.5968.712,711,000
May 21, 201869.0069.5268.5268.7567.882,751,100
May 18, 201869.0969.4768.5768.6567.781,796,300
May 17, 201868.8469.4168.1769.3868.502,919,900
May 16, 201869.0869.2868.5068.9168.032,822,300
May 15, 201868.8869.7568.8269.2868.401,766,600
May 14, 201869.3369.6568.8068.9368.051,543,800
May 11, 201869.3469.8469.0569.2468.362,016,100
May 10, 201868.4469.5668.0769.3468.462,362,600
May 09, 201867.7968.9367.4268.5567.681,899,600
May 08, 201866.9968.0366.6967.2566.402,547,100
May 07, 201866.6867.2266.1866.8265.972,542,900
May 04, 201865.6867.0165.1066.6065.752,126,900
May 03, 201866.3766.5265.0866.0565.211,800,100
May 02, 201867.0367.5866.4966.6165.762,210,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...