Historical Stock Prices

STI 
$38.13
*  
0.27
0.7%
Get STI Alerts
*Delayed - data as of Aug. 22, 2014  -  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 for next time

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

Results for: 3 Month, From 22-MAY-2014 TO 22-AUG-2014

Date Open High Low Close / Last Volume
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
06/27/2014 40.07 40.27 39.93 40.22 2,192,707
06/26/2014 40.33 40.33 39.79 40.16 2,808,571
06/25/2014 40 40.398 39.75 40.3 2,442,824
06/24/2014 40.28 40.84 40.04 40.11 3,127,140
06/23/2014 40.56 40.65 40.27 40.42 2,009,347
06/20/2014 40.35 40.65 40.34 40.47 3,687,497
06/19/2014 40.38 40.44 39.96 40.18 2,639,537
06/18/2014 40.35 40.45 40.04 40.42 2,763,733
06/17/2014 39.74 40.62 39.69 40.49 3,368,079
06/16/2014 40.12 40.22 39.7 39.85 3,456,357
06/13/2014 40.07 40.36 39.95 40.26 3,399,153
06/12/2014 40.2 40.34 39.86 40.02 2,535,041
06/11/2014 40.22 40.38 40.04 40.31 2,592,130
06/10/2014 40.37 40.5058 40.2 40.37 2,548,836
06/09/2014 39.95 40.69 39.91 40.46 4,256,174
06/06/2014 39.28 39.81 39.28 39.64 4,332,729
06/05/2014 38.93 39.33 38.55 39.2 4,971,645
06/04/2014 38.92 39.13 38.73 38.83 2,045,052
06/03/2014 38.84 39.21 38.72 38.99 2,277,980
06/02/2014 38.43 38.93 38.28 38.87 2,700,773
05/30/2014 38.15 38.57 38.15 38.32 1,887,429
05/29/2014 38.33 38.4099 37.93 38.16 2,087,571
05/28/2014 38.3 38.4251 38.08 38.25 2,019,729
05/27/2014 38.47 38.76 38.24 38.45 3,112,746
05/23/2014 38.22 38.43 38.13 38.32 2,134,300
05/22/2014 38.1 38.28 37.96 38.11 3,058,878
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?