Historical Stock Prices

STI 
$41
*  
0.18
0.44%
Get STI Alerts
*Delayed - data as of Feb. 27, 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 27-NOV-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/25/2015 41.29 41.46 41.15 41.31 2,586,078
02/24/2015 41.06 41.665 41.015 41.45 2,491,977
02/23/2015 40.94 41.07 40.7 40.99 2,113,130
02/20/2015 40.49 41.1 40.2 41.08 3,011,147
02/19/2015 40.86 41 40.5 40.67 3,761,191
02/18/2015 41.63 41.63 40.9 40.97 3,112,811
02/17/2015 41.37 41.69 41.08 41.67 2,476,485
02/13/2015 41.76 42 41.42 41.57 2,656,501
02/12/2015 41.06 41.58 40.83 41.56 3,066,284
02/11/2015 40.81 40.98 40.51 40.78 1,892,320
02/10/2015 41.06 41.1 40.56 40.96 2,337,992
02/09/2015 40.79 41.04 40.57 40.7 2,404,370
02/06/2015 40.81 41.73 40.71 41.16 4,782,978
02/05/2015 39.81 40.465 39.79 40.31 2,468,643
02/04/2015 39.67 39.94 39.51 39.59 3,317,544
02/03/2015 39.49 39.87 39.43 39.73 4,479,096
02/02/2015 38.69 39.31 38.31 39.24 3,477,584
01/30/2015 38.44 39.15 38.29 38.42 7,298,760
01/29/2015 38.34 38.995 38.07 38.9 4,295,272
01/28/2015 39.42 39.5 38.16 38.16 5,781,750
01/27/2015 39.23 39.59 39.04 39.19 4,041,978
01/26/2015 39.3 39.905 39.17 39.82 3,726,338
01/23/2015 39.83 40.15 39.435 39.45 4,406,773
01/22/2015 38.75 39.94 38.45 39.86 6,180,745
01/21/2015 37.79 38.55 37.7 38.46 5,706,939
01/20/2015 38.37 38.4 37.68 37.91 4,909,153
01/16/2015 37.73 38.735 37.29 38.19 7,589,869
01/15/2015 37.19 37.45 36.52 36.71 5,936,957
01/14/2015 37.6 37.79 36.78 37.37 5,195,845
01/13/2015 38.74 38.92 37.78 38.08 4,042,452
01/12/2015 38.71 38.82 38.09 38.41 4,121,823
01/09/2015 40.13 40.13 38.82 38.82 3,369,785
01/08/2015 39.8 40.25 39.75 40.17 4,179,065
01/07/2015 39.38 39.52 38.9 39.49 4,292,217
01/06/2015 40.21 40.38 38.79 39.08 5,298,674
01/05/2015 41.52 41.6 40.02 40.24 4,599,327
01/02/2015 42.22 42.44 41.26 41.73 2,570,687
12/31/2014 42.75 42.76 41.89 41.9 2,704,330
12/30/2014 42.51 42.74 42.355 42.58 1,360,410
12/29/2014 42.35 43.06 42.3365 42.69 1,553,987
12/26/2014 42.45 42.745 42.45 42.47 1,403,141
12/24/2014 42.68 42.8 42.27 42.43 1,528,591
12/23/2014 42.22 42.825 42.1601 42.61 2,969,085
12/22/2014 41.91 42.15 41.6 42.13 2,700,739
12/19/2014 41.83 42.13 41.69 41.95 6,299,763
12/18/2014 41.04 41.71 41.03 41.71 3,772,474
12/17/2014 40 40.61 39.78 40.55 3,908,722
12/16/2014 39.73 40.64 39.485 39.74 4,113,769
12/15/2014 40.58 40.67 39.745 40.01 4,314,478
12/12/2014 40.67 40.98 40.19 40.23 3,445,015
12/11/2014 41.1 41.48 40.89 41.02 3,169,202
12/10/2014 41.54 41.74 40.75 40.87 4,214,244
12/09/2014 40.96 41.71 40.74 41.69 2,676,240
12/08/2014 41.3 41.77 41.07 41.43 4,433,232
12/05/2014 40.4 41.65 40.4 41.32 4,863,312
12/04/2014 39.8 40.06 39.52 40.03 2,679,945
12/03/2014 39.44 39.89 39.37 39.85 2,187,380
12/02/2014 38.85 39.56 38.85 39.39 3,298,212
12/01/2014 39.03 39.2 38.49 38.85 3,045,077
11/28/2014 39.67 39.82 39.22 39.29 1,167,686
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?