STI - SunTrust Banks, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 201970.1770.7969.9770.1370.1318,980,771
Dec 06, 201970.1770.7969.9670.1370.1318,954,400
Dec 05, 201969.4069.4068.6769.2669.261,284,700
Dec 04, 201968.9069.2768.7268.9868.981,654,400
Dec 03, 201969.4369.5368.3368.8768.871,819,800
Dec 02, 201971.2771.3170.3070.4270.421,587,700
Nov 29, 201971.0871.3070.7570.8470.84680,100
Nov 27, 201970.9571.2070.6271.1471.141,058,500
Nov 26, 201971.2071.5070.1270.5470.542,131,400
Nov 25, 201971.1171.5170.8171.4571.451,451,400
Nov 22, 201970.3771.1770.1170.7170.711,440,100
Nov 21, 201970.6870.8069.7970.1070.102,531,300
Nov 20, 201970.1170.6869.8070.4270.421,958,100
Nov 19, 201971.1271.3170.4570.6970.691,082,900
Nov 18, 201970.2871.1270.2871.0471.04885,400
Nov 15, 201970.9771.0070.3170.5870.58849,000
Nov 14, 201970.1470.6369.8070.5270.521,105,900
Nov 13, 201969.7470.5869.2370.2370.231,325,900
Nov 12, 201970.0170.4569.8070.3970.39917,600
Nov 11, 201970.4170.6569.9170.1270.121,458,200
Nov 08, 201970.3371.1370.1271.0471.041,529,000
Nov 07, 201971.1971.6670.4470.6170.612,094,800
Nov 07, 20190.56 Dividend
Nov 06, 201971.2271.4470.6571.2770.714,404,500
Nov 05, 201970.7471.7670.7471.4270.863,382,800
Nov 04, 201970.3070.7370.1970.4169.861,893,800
Nov 01, 201969.1369.8968.9369.8969.341,412,000
Oct 31, 201968.8269.2467.6468.3467.805,811,900
Oct 30, 201969.9369.9369.0669.2468.701,264,300
Oct 29, 201969.3470.1669.3070.0169.462,319,400
Oct 28, 201969.3169.8769.1569.5769.021,422,800
Oct 25, 201968.4269.4068.2969.0968.55622,200
Oct 24, 201969.0469.2668.0868.4367.891,250,600
Oct 23, 201968.6869.1068.5169.0368.491,862,000
Oct 22, 201968.8369.5268.3468.8168.271,079,700
Oct 21, 201968.4868.9168.2768.8568.311,456,300
Oct 18, 201967.6068.3567.5367.8967.362,882,100
Oct 17, 201968.1168.1366.2267.5767.042,768,900
Oct 16, 201968.1968.7167.9368.2567.712,472,700
Oct 15, 201967.2768.3167.0168.0367.502,057,500
Oct 14, 201966.5867.2266.5366.9266.391,907,800
Oct 11, 201967.2567.7966.9066.9666.432,298,500
Oct 10, 201965.7766.6965.7666.1765.652,431,400
Oct 09, 201966.3666.3665.5065.7965.27997,800
Oct 08, 201965.6966.2965.4765.7265.201,946,100
Oct 07, 201966.5267.2366.1866.4765.951,883,500
Oct 04, 201965.6066.5665.3466.5065.982,471,700
Oct 03, 201965.5565.8764.5265.3564.843,749,400
Oct 02, 201966.9066.9065.5565.8465.324,176,600
Oct 01, 201969.2169.5167.3967.4966.963,050,200
Sep 30, 201969.2669.3368.6968.8068.263,635,400
Sep 27, 201969.0069.5768.6568.8568.314,424,900
Sep 26, 201968.0068.5467.7668.2667.722,042,600
Sep 25, 201967.4768.3867.3568.1967.651,455,100
Sep 24, 201967.8267.9366.5967.2366.702,354,600
Sep 23, 201966.9667.9966.8967.8667.332,365,300
Sep 20, 201968.4268.6667.4867.4866.954,483,100
Sep 19, 201968.3868.6368.0568.1167.571,803,700
Sep 18, 201967.7269.1567.4668.5468.001,775,600
Sep 17, 201968.1068.1367.4768.0967.551,445,500
Sep 16, 201968.0368.6267.6168.3467.801,755,100
Sep 13, 201968.8469.3568.1668.6568.112,482,400
Sep 12, 201966.9568.5366.2768.1667.622,020,800
Sep 11, 201966.4767.3165.1667.2866.751,973,900
Sep 10, 201965.2266.2164.2466.1965.672,112,400
Sep 09, 201963.5165.4163.3164.9764.462,420,400
Sep 06, 201962.8063.2562.5962.9062.412,288,400
Sep 05, 201962.2963.2762.2662.9162.422,592,900
Sep 04, 201960.9361.3660.6861.0860.602,892,300
Sep 03, 201960.9861.0259.9560.3659.893,120,900
Aug 30, 201961.7462.2161.2961.5161.032,577,300
Aug 29, 201960.8961.6060.8961.2760.79887,200
Aug 29, 20190.56 Dividend
Aug 28, 201959.2061.0459.2060.7959.762,285,700
Aug 27, 201960.2260.4559.1959.6158.601,519,000
Aug 26, 201959.4860.1359.0460.1359.112,312,800
Aug 23, 201960.6761.1358.6959.0558.053,878,900
Aug 22, 201960.8361.1660.2060.9359.892,034,900
Aug 21, 201960.4660.6359.8960.3559.322,218,400
Aug 20, 201960.9160.9159.9660.1059.085,216,100
Aug 19, 201961.7561.7661.0361.3660.322,327,000
Aug 16, 201959.7960.9759.7160.6859.652,171,700
Aug 15, 201959.2459.8658.9259.2858.273,265,200
Aug 14, 201959.9460.4358.6159.1058.103,589,200
Aug 13, 201960.3061.7259.7660.7959.761,809,200
Aug 12, 201960.3260.6459.9860.2159.19934,600
Aug 09, 201961.1161.4360.4961.0960.051,041,500
Aug 08, 201961.4261.5560.8161.3660.321,510,900
Aug 07, 201960.1960.9959.3460.8859.854,331,200
Aug 06, 201961.4061.5459.9661.5260.472,702,400
Aug 05, 201962.2862.4060.1861.0259.982,454,400
Aug 02, 201963.8564.1262.5863.5462.463,061,500
Aug 01, 201966.3866.6563.7464.0062.913,215,800
Jul 31, 201966.1766.8865.8966.6065.474,089,000
Jul 30, 201965.3466.1965.2166.1465.023,449,900
Jul 29, 201966.4766.9765.7765.8464.724,778,000
Jul 26, 201966.1766.7165.9666.4665.332,357,000
Jul 25, 201966.5566.6865.5966.0164.893,333,200
Jul 24, 201965.6866.4965.3666.3865.252,060,900
Jul 23, 201965.2566.1365.1965.8164.692,583,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...