STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 201963.5264.6062.9963.1063.102,063,800
Jun 18, 201962.9763.8762.6363.3863.381,629,100
Jun 17, 201964.6364.9362.9563.1063.101,450,700
Jun 14, 201964.2564.6963.6164.5764.572,147,800
Jun 13, 201964.0464.6463.9164.0764.073,030,800
Jun 12, 201964.2364.6563.5363.8463.841,604,800
Jun 11, 201964.1264.6663.8064.1964.19892,800
Jun 10, 201963.3764.1263.1163.7263.721,308,000
Jun 07, 201963.4063.4062.4062.6762.671,333,800
Jun 06, 201963.5063.5762.9463.3663.362,489,900
Jun 05, 201962.8363.7462.1863.5363.533,001,300
Jun 04, 201961.3162.8461.0862.8162.813,751,100
Jun 03, 201960.0260.7559.7960.4760.472,384,200
May 31, 201959.8160.2659.5660.0160.013,241,600
May 30, 201961.0761.4259.9560.5060.501,894,300
May 30, 20190.5 Dividend
May 29, 201960.7161.4660.4261.3860.881,668,600
May 28, 201962.1562.4361.1661.1660.662,593,400
May 24, 201962.2562.4762.0262.3561.841,736,500
May 23, 201962.5362.7161.6862.0361.521,582,300
May 22, 201962.4963.3862.4163.1262.612,161,100
May 21, 201962.6263.0462.5762.9362.421,928,200
May 20, 201961.6362.6761.6362.3661.852,520,400
May 17, 201961.5862.7661.5661.9261.421,102,800
May 16, 201961.5762.5661.5762.1861.671,390,400
May 15, 201961.5661.8160.5161.4260.921,635,600
May 14, 201961.8362.7961.7562.0261.512,100,700
May 13, 201962.7162.9961.6961.8061.302,819,200
May 10, 201962.9164.0862.4463.8463.322,411,800
May 09, 201962.3663.5262.2163.4062.881,746,900
May 08, 201963.5863.9163.0563.0962.581,680,700
May 07, 201964.1364.3963.3163.8763.352,606,000
May 06, 201964.3965.3964.0565.0464.511,921,100
May 03, 201964.9765.4164.8465.3564.822,101,600
May 02, 201964.8865.4364.3664.7364.202,068,600
May 01, 201965.3865.8664.6764.8164.282,286,200
Apr 30, 201965.8165.9364.9765.4864.952,183,300
Apr 29, 201965.0066.2764.9065.8465.301,768,400
Apr 26, 201964.3264.9864.1464.9664.432,173,500
Apr 25, 201963.4264.7263.3564.2763.751,664,300
Apr 24, 201963.3864.0262.9263.8263.301,541,000
Apr 23, 201963.2463.7562.6063.5463.023,800,500
Apr 22, 201963.3163.6962.7263.3562.832,743,900
Apr 18, 201963.4864.1861.7863.4962.974,269,200
Apr 17, 201963.6564.0262.8863.7763.252,823,900
Apr 16, 201962.1563.3861.9563.2962.771,686,600
Apr 15, 201962.7363.0061.9162.1261.612,006,200
Apr 12, 201962.7963.5862.0262.8762.362,675,200
Apr 11, 201961.8562.4361.6261.9861.481,593,400
Apr 10, 201961.1161.5960.6061.5661.061,693,100
Apr 09, 201961.4661.7560.8161.0760.572,427,900
Apr 08, 201961.4462.0361.2861.9161.412,201,200
Apr 05, 201961.6662.1461.2461.6561.153,178,500
Apr 04, 201961.3862.1061.3261.7461.244,380,400
Apr 03, 201962.4363.0061.5161.7261.225,374,000
Apr 02, 201961.0162.4860.8361.8661.363,908,000
Apr 01, 201959.8261.3759.7961.2460.742,942,500
Mar 29, 201959.6259.8958.9559.2558.774,065,400
Mar 28, 201958.1759.0757.8858.9958.513,849,600
Mar 27, 201957.5158.2157.1457.8757.402,973,500
Mar 26, 201957.5558.3957.0057.7157.243,450,600
Mar 25, 201957.5658.3456.6857.0956.624,828,600
Mar 22, 201959.5359.7157.3457.4056.936,834,700
Mar 21, 201960.8960.9260.0060.1759.684,791,600
Mar 20, 201962.9963.1261.2961.3060.805,853,600
Mar 19, 201964.8964.9663.0563.0762.563,530,600
Mar 18, 201963.9064.7863.8364.4963.963,636,200
Mar 15, 201963.9364.4863.6763.8063.284,670,800
Mar 14, 201964.0264.3863.7764.0963.571,968,000
Mar 13, 201963.5264.3063.1464.0063.483,060,500
Mar 12, 201964.0464.3163.1763.3062.783,346,200
Mar 11, 201963.5464.1563.2863.8563.333,516,800
Mar 08, 201962.8763.5362.6663.4962.972,963,500
Mar 07, 201964.3564.3663.1563.3762.854,593,900
Mar 06, 201966.0066.1064.5464.7964.263,181,100
Mar 05, 201966.0466.6265.0666.2465.704,596,000
Mar 04, 201966.3667.2565.6166.2265.684,885,700
Mar 01, 201965.1466.5365.0166.2865.745,825,900
Feb 28, 201965.1965.4764.7664.8764.342,925,300
Feb 27, 201965.0365.3964.6765.1664.633,389,900
Feb 27, 20190.5 Dividend
Feb 26, 201965.5566.1364.9465.3764.343,405,500
Feb 25, 201966.6166.7865.7465.7764.743,719,400
Feb 22, 201966.7466.7465.9866.2765.233,338,900
Feb 21, 201966.6567.0266.2966.6665.614,449,500
Feb 20, 201965.6966.6965.3966.5565.504,956,100
Feb 19, 201964.6765.8264.2865.6564.624,343,800
Feb 15, 201964.7365.5164.5265.1264.104,437,500
Feb 14, 201964.1064.2163.2364.0363.024,910,200
Feb 13, 201965.5265.8364.6064.6563.635,659,100
Feb 12, 201965.2666.0265.2065.5664.535,454,200
Feb 11, 201964.5464.9664.3764.7763.755,280,800
Feb 08, 201964.7165.0363.8464.3763.369,182,800
Feb 07, 201965.6966.2162.5864.7263.7024,656,300
Feb 06, 201959.0259.5258.3058.7457.822,917,500
Feb 05, 201959.5159.5158.5159.1458.213,785,100
Feb 04, 201959.3659.5159.0059.4458.506,657,400
Feb 01, 201959.6060.0459.3959.4758.533,846,800
Jan 31, 201960.1760.5958.9059.4258.496,991,800
Jan 30, 201961.4661.5060.5360.6259.674,064,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...