STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 201868.4968.9767.7968.9368.93985,144
Jun 20, 201869.2569.5068.5568.5868.581,405,900
Jun 19, 201867.9569.0767.9568.9368.932,422,700
Jun 18, 201868.2769.0367.9468.6868.681,711,300
Jun 15, 201868.6968.9967.3468.8168.815,424,100
Jun 14, 201870.2070.3068.5468.8968.892,789,100
Jun 13, 201870.3070.9669.5769.8869.882,522,800
Jun 12, 201870.4970.7269.8270.1370.132,763,500
Jun 11, 201870.6671.1470.0470.1570.151,490,800
Jun 08, 201870.0970.5969.7970.5370.531,770,000
Jun 07, 201870.5971.0669.9270.3370.331,897,700
Jun 06, 201869.5770.3769.4570.3670.362,477,300
Jun 05, 201868.8869.2868.5969.2769.273,374,700
Jun 04, 201868.8169.2968.6569.1469.142,012,000
Jun 01, 201868.3369.1268.3168.5068.502,637,200
May 31, 201867.1068.2466.8167.5167.515,636,000
May 30, 201866.6867.6766.2867.6167.614,119,900
May 30, 20180.4 Dividend
May 29, 201867.8568.2565.5766.2765.874,824,100
May 25, 201868.9769.2468.4768.9668.541,974,400
May 24, 201869.1669.3767.8869.2368.812,346,300
May 23, 201869.2569.6968.5669.3368.912,389,400
May 22, 201868.6470.2768.5369.5969.172,711,000
May 21, 201869.0069.5268.5268.7568.342,751,100
May 18, 201869.0969.4768.5768.6568.241,796,300
May 17, 201868.8469.4168.1769.3868.962,919,900
May 16, 201869.0869.2868.5068.9168.492,822,300
May 15, 201868.8869.7568.8269.2868.861,766,600
May 14, 201869.3369.6568.8068.9368.511,543,800
May 11, 201869.3469.8469.0569.2468.822,016,100
May 10, 201868.4469.5668.0769.3468.922,362,600
May 09, 201867.7968.9367.4268.5568.141,899,600
May 08, 201866.9968.0366.6967.2566.842,547,100
May 07, 201866.6867.2266.1866.8266.422,542,900
May 04, 201865.6867.0165.1066.6066.202,126,900
May 03, 201866.3766.5265.0866.0565.651,800,100
May 02, 201867.0367.5866.4966.6166.212,210,100
May 01, 201866.4567.3066.0067.2566.842,175,100
Apr 30, 201867.7768.3166.7966.8066.401,942,700
Apr 27, 201866.9267.7566.6567.6667.251,936,400
Apr 26, 201867.1367.5266.5666.8766.473,042,600
Apr 25, 201867.5467.8666.6067.3266.912,676,200
Apr 24, 201867.7169.1466.8967.5367.123,560,300
Apr 23, 201866.6967.9366.6567.2466.834,112,900
Apr 20, 201866.0267.9065.7966.8466.444,853,900
Apr 19, 201865.6767.3265.6567.0366.635,394,900
Apr 18, 201866.1466.8665.3865.4165.024,374,400
Apr 17, 201867.7567.7565.5865.9565.553,635,300
Apr 16, 201867.9168.1067.0367.4567.042,879,300
Apr 13, 201869.7569.7567.1867.3866.974,136,700
Apr 12, 201868.2069.6068.1369.1268.702,974,300
Apr 11, 201867.3368.1667.1467.6767.262,597,700
Apr 10, 201868.5868.6167.3868.1467.734,393,700
Apr 09, 201866.8068.8666.5667.1766.765,501,600
Apr 06, 201867.7567.7865.2265.9865.583,626,200
Apr 05, 201868.6068.9568.0068.5468.132,720,800
Apr 04, 201866.0468.3265.9768.1567.743,550,000
Apr 03, 201866.5167.4166.0767.1966.783,417,700
Apr 02, 201867.7567.8565.1466.0865.684,464,900
Mar 29, 201867.0968.0466.4968.0467.634,288,200
Mar 28, 201866.7867.2765.8266.5666.162,773,900
Mar 27, 201868.7669.0066.1366.6966.292,617,200
Mar 26, 201867.2868.6766.8168.4268.012,985,600
Mar 23, 201868.5868.5865.8065.9765.573,393,400
Mar 22, 201870.1070.4268.1168.4067.993,092,400
Mar 21, 201870.9271.6570.1970.8770.441,797,400
Mar 20, 201871.4571.7670.5670.6770.241,825,800
Mar 19, 201871.4971.6370.1571.0570.621,989,200
Mar 16, 201871.2972.4271.0071.5371.105,257,900
Mar 15, 201871.3571.4170.5071.1370.701,732,400
Mar 14, 201872.5172.5370.6971.0670.632,894,500
Mar 13, 201873.1173.1672.0372.2771.833,157,900
Mar 12, 201872.7073.3772.3972.5872.142,572,600
Mar 09, 201871.9072.8771.5472.8572.411,855,200
Mar 08, 201871.7671.9570.3871.3270.891,743,400
Mar 07, 201870.0871.7070.0871.4771.041,830,000
Mar 06, 201870.8571.2670.0771.0770.642,109,700
Mar 05, 201868.9070.9168.5470.6770.242,267,500
Mar 02, 201868.6769.8467.5369.6269.202,797,200
Mar 01, 201870.0370.3268.3969.0968.673,367,200
Feb 28, 201871.1671.6169.7969.8469.423,284,900
Feb 27, 201871.7872.5170.5370.5770.142,956,100
Feb 27, 20180.4 Dividend
Feb 26, 201871.7872.0770.9772.0071.171,999,600
Feb 23, 201870.5171.3470.1471.2970.472,011,400
Feb 22, 201871.8771.9070.1570.3469.532,540,700
Feb 21, 201871.5672.6271.4271.4570.623,628,800
Feb 20, 201870.8371.7570.8071.5270.694,646,800
Feb 16, 201870.1771.2670.1171.1570.333,387,600
Feb 15, 201870.6671.0569.8570.6369.812,798,200
Feb 14, 201867.7970.2967.7870.0769.263,009,300
Feb 13, 201867.0568.0266.7367.9267.133,012,600
Feb 12, 201868.0869.0067.3667.5966.814,072,600
Feb 09, 201866.9667.9464.8067.4866.704,562,400
Feb 08, 201869.2769.3065.7865.8065.043,859,600
Feb 07, 201867.9870.4267.8569.0168.216,349,200
Feb 06, 201864.8368.8364.3268.4367.646,019,400
Feb 05, 201868.6669.3965.9666.3065.535,418,200
Feb 02, 201871.1371.7369.4069.4868.684,794,100
Feb 01, 201870.5871.4570.1371.4170.583,361,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...