Historical Stock Prices

STI 
$43.54
*  
0.27
0.62%
Get STI Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading STI now
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 43.44 43.83 43.26 43.54 3,099,465
07/01/2015 43.71 43.89 43.52 43.81 2,669,880
06/30/2015 43.22 43.66 42.75 43.02 3,512,770
06/29/2015 43.05 43.45 42.61 42.63 3,605,014
06/26/2015 44.01 44.24 43.79 43.87 2,752,535
06/25/2015 44.29 44.471 43.7825 43.81 2,594,167
06/24/2015 44.37 44.59 44.05 44.13 3,115,258
06/23/2015 44.53 44.69 44.27 44.5 2,899,254
06/22/2015 44.05 44.2 43.88 44.16 2,352,880
06/19/2015 43.72 43.89 43.53 43.59 3,187,143
06/18/2015 43.9 44.16 43.42 43.87 4,423,695
06/17/2015 44.46 44.58 43.78 43.89 3,398,393
06/16/2015 43.79 44.44 43.71 44.3 2,738,440
06/15/2015 43.37 44.17 43.08 43.92 3,333,842
06/12/2015 43.78 43.91 43.42 43.74 1,982,408
06/11/2015 44.05 44.1528 43.74 43.87 2,256,683
06/10/2015 43.64 44.2999 43.53 44.01 2,985,002
06/09/2015 42.93 43.53 42.79 43.41 2,851,461
06/08/2015 43.11 43.54 42.81 42.84 3,213,876
06/05/2015 43 43.49 42.82 43.02 2,888,523
06/04/2015 42.68 43 42.33 42.47 2,019,336
06/03/2015 42.47 43.1 42.47 42.95 3,008,488
06/02/2015 41.98 42.46 41.8601 42.34 3,010,402
06/01/2015 42.85 42.92 41.95 41.98 3,282,790
05/29/2015 42.98 43.13 42.58 42.68 3,461,211
05/28/2015 42.97 43.1 42.8 43.01 4,520,780
05/27/2015 42.64 43.09 42.44 42.99 2,753,106
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
*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?