SunTrust Banks, Inc. Historical Stock Prices

STI 
$42.97
*  
0.25
0.59%
Get STI Alerts
*Delayed - data as of May 27, 2015 14:26 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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 26-FEB-2015 TO 26-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
14:26  42.67  42.97  42.44  42.97 1,553,018
05/26/2015 42.85 42.86 42.435 42.72 2,655,354
05/22/2015 42.88 43.16 42.81 42.9 1,282,204
05/21/2015 42.83 43.11 42.73 42.9 1,808,517
05/20/2015 43.17 43.37 42.69 42.97 3,481,804
05/19/2015 42.99 43.67 42.93 43.62 3,018,223
05/18/2015 42.2 42.86 42.15 42.78 1,798,245
05/15/2015 42.84 42.91 41.9 42.15 2,034,158
05/14/2015 43.04 43.15 42.66 42.78 2,188,151
05/13/2015 42.59 43 42.38 42.9 1,732,015
05/12/2015 42.49 42.78 42.08 42.66 2,437,640
05/11/2015 42.29 42.8 42.17 42.65 2,196,097
05/08/2015 42 42.38 41.7 42.36 1,959,333
05/07/2015 41.79 41.92 41.48 41.74 1,895,616
05/06/2015 42.32 42.48 41.54 41.87 2,228,393
05/05/2015 42.26 42.86 42.16 42.17 4,905,036
05/04/2015 41.73 42.45 41.6512 42.45 3,862,103
05/01/2015 41.75 41.84 41.36 41.68 2,713,341
04/30/2015 41.61 41.81 41.26 41.5 3,975,612
04/29/2015 41.02 41.885 41.01 41.7 3,342,443
04/28/2015 40.68 41.165 40.46 41.15 2,721,283
04/27/2015 40.67 41.21 40.535 40.63 2,779,720
04/24/2015 40.76 40.83 40.4 40.47 3,595,618
04/23/2015 41.19 41.27 40.86 40.91 4,599,158
04/22/2015 41.5 41.64 41.0232 41.42 4,236,087
04/21/2015 41.85 42.11 41.24 41.47 5,439,781
04/20/2015 41.91 42.06 41.52 41.77 4,555,081
04/17/2015 41.83 41.98 41.32 41.41 3,194,942
04/16/2015 42.16 42.3 41.69 42.13 2,094,041
04/15/2015 41.69 42.44 41.61 42.26 3,031,901
04/14/2015 41.81 41.89 41.45 41.65 3,404,355
04/13/2015 41.4 41.92 41.4 41.91 2,736,378
04/10/2015 41.48 41.59 41.3201 41.5 1,432,301
04/09/2015 41.23 41.59 41.05 41.51 1,780,117
04/08/2015 41.36 41.55 41.09 41.37 2,653,741
04/07/2015 41.08 41.44 41.07 41.19 1,879,201
04/06/2015 40.99 41.39 40.6299 41.08 3,117,665
04/02/2015 40.85 41.45 40.77 41.37 2,887,918
04/01/2015 40.51 40.9844 40.44 40.84 2,784,571
03/31/2015 40.88 41.19 40.7 41.09 2,659,897
03/30/2015 40.79 41.33 40.77 41.13 2,027,044
03/27/2015 40.68 40.78 40.33 40.55 2,113,150
03/26/2015 40.5 40.95 40.203 40.7 3,323,282
03/25/2015 41.4 41.435 40.54 40.54 5,807,341
03/24/2015 41.93 42.0733 41.54 41.55 3,667,499
03/23/2015 42.69 42.81 41.93 41.93 3,860,246
03/20/2015 42.39 42.75 42.2 42.66 3,475,315
03/19/2015 42.45 42.52 41.74 42.13 3,491,600
03/18/2015 42.69 43.23 42.12 42.55 5,916,270
03/17/2015 42.51 42.91 42.29 42.91 3,256,102
03/16/2015 42.59 42.8 42.41 42.78 2,507,305
03/13/2015 42.66 42.72 41.88 42.43 2,463,326
03/12/2015 41.85 42.735 41.85 42.72 3,476,864
03/11/2015 41.28 41.55 41.14 41.41 2,069,027
03/10/2015 41.65 41.65 41.13 41.14 2,978,474
03/09/2015 41.85 42.19 41.73 42.09 2,638,193
03/06/2015 41.4 42.39 41.36 41.92 5,537,596
03/05/2015 40.93 41.32 40.5841 41.22 2,951,975
03/04/2015 41.13 41.23 40.8946 40.96 2,568,261
03/03/2015 41.19 41.44 41.03 41.42 2,646,648
03/02/2015 41.07 41.33 40.8 41.27 3,404,261
02/27/2015 41.07 41.29 40.95 41 3,172,124
02/26/2015 41.22 41.335 40.95 41.18 2,342,690
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?