SunTrust Banks, Inc. Historical Stock Prices

STI 
$37.89
*  
0.14
0.37%
Get STI Alerts
*Delayed - data as of Oct. 1, 2014 12:38 ET  -  Find a broker to begin trading STI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STI Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 30-JUN-2014 TO 30-SEP-2014

Date Open High Low Close / Last Volume
12:38  38.02  38.10  37.69  37.89 1,827,362
09/30/2014 38.45 38.51 37.87 38.03 3,748,364
09/29/2014 38.24 38.54 38.2 38.34 2,214,893
09/26/2014 38.48 38.64 38.27 38.57 2,153,856
09/25/2014 38.85 38.87 38.14 38.38 3,457,433
09/24/2014 39.07 39.17 38.52 38.9 4,309,899
09/23/2014 39.29 39.485 39.05 39.06 3,269,092
09/22/2014 39.81 39.92 39.29 39.39 2,887,494
09/19/2014 40.39 40.47 39.805 39.84 3,229,889
09/18/2014 39.88 40.24 39.87 40.12 3,214,520
09/17/2014 39.43 39.97 39.27 39.72 3,645,434
09/16/2014 39.11 39.6 39.03 39.37 4,233,253
09/15/2014 39.03 39.35 39.03 39.21 3,579,181
09/12/2014 39.15 39.61 39.01 39.07 5,759,146
09/11/2014 38.88 39.17 38.78 39.07 3,461,531
09/10/2014 38.6 39.07 38.41 38.96 3,861,428
09/09/2014 38.55 38.68 38.27 38.46 3,122,326
09/08/2014 38.38 38.75 38.37 38.68 2,948,317
09/05/2014 38.35 38.54 38.05 38.5 2,407,947
09/04/2014 38.28 38.73 38.162 38.46 2,613,077
09/03/2014 38.5 38.51 37.99 38.19 2,216,829
09/02/2014 38.2 38.37 37.9 38.22 2,254,177
08/29/2014 38.03 38.13 37.71 38.08 1,607,362
08/28/2014 37.84 38.08 37.62 37.91 1,638,503
08/27/2014 38.26 38.36 37.84 37.98 2,026,637
08/26/2014 38.46 38.64 38.36 38.46 2,346,785
08/25/2014 38.36 38.54 38.27 38.45 1,849,096
08/22/2014 38.29 38.52 38.11 38.13 2,636,892
08/21/2014 37.54 38.59 37.47 38.4 5,543,293
08/20/2014 37.15 37.51 37.06 37.47 2,095,973
08/19/2014 37.26 37.44 37.14 37.27 2,259,756
08/18/2014 36.99 37.33 36.926 37.18 2,875,770
08/15/2014 37.11 37.18 36.555 36.81 2,810,256
08/14/2014 36.86 37.12 36.83 36.97 1,896,723
08/13/2014 36.84 37.03 36.695 36.93 2,404,132
08/12/2014 36.59 36.875 36.44 36.57 3,107,632
08/11/2014 37.05 37.05 36.58 36.6 2,234,022
08/08/2014 36.55 37.03 36.4199 37 2,844,179
08/07/2014 37.19 37.21 36.42 36.55 2,516,266
08/06/2014 36.89 37.36 36.88 37.02 2,657,555
08/05/2014 37.4 37.57 36.91 37 3,411,688
08/04/2014 37.71 37.73 37.02 37.5 3,835,536
08/01/2014 38.06 38.18 37.32 37.52 3,019,795
07/31/2014 38.5 38.65 38.05 38.05 2,972,085
07/30/2014 38.76 39.02 38.48 38.7 2,381,154
07/29/2014 38.67 38.835 38.48 38.5 2,847,292
07/28/2014 39 39.04 38.53 38.68 2,629,375
07/25/2014 38.81 39.11 38.77 39.08 2,590,697
07/24/2014 38.69 39.11 38.58 38.91 3,585,489
07/23/2014 38.29 38.64 37.92 38.5 4,851,408
07/22/2014 38.96 39.11 38.22 38.25 7,064,782
07/21/2014 39.91 39.92 38.66 39.28 5,810,668
07/18/2014 39.38 39.815 39.26 39.72 3,580,254
07/17/2014 40.09 40.12 38.95 39.07 4,395,295
07/16/2014 40.79 40.835 40.23 40.36 3,458,468
07/15/2014 40.08 40.8 40.07 40.72 4,468,046
07/14/2014 40.18 40.315 39.76 39.82 1,993,844
07/11/2014 39.45 39.99 39.29 39.85 2,497,339
07/10/2014 39.35 39.77 39.2 39.65 3,277,936
07/09/2014 39.71 40 39.67 39.87 2,797,224
07/08/2014 40.14 40.18 39.5 39.62 3,027,314
07/07/2014 40.76 40.76 40.21 40.27 3,139,175
07/03/2014 40.4 40.86 40.36 40.76 1,951,654
07/02/2014 40.12 40.31 39.96 40.18 2,626,546
07/01/2014 40.25 40.635 40.11 40.12 4,246,387
06/30/2014 40.14 40.29 39.945 40.06 2,870,756
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?