Quantcast

Historical Stock Prices

STI 
$71.15
*  
0.52
0.74%
Get STI Alerts
*Delayed - data as of Feb. 16, 2018  -  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 16-NOV-2017 TO 16-FEB-2018

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.
02/16/2018 70.17 71.26 70.11 71.15 3,387,571
02/15/2018 70.66 71.05 69.85 70.63 2,790,002
02/14/2018 67.79 70.29 67.78 70.07 3,009,256
02/13/2018 67.05 68.02 66.73 67.92 2,980,900
02/12/2018 68.08 69 67.36 67.59 4,060,945
02/09/2018 66.96 67.94 64.8 67.48 4,554,474
02/08/2018 69.27 69.3 65.78 65.8 3,857,485
02/07/2018 67.98 70.415 67.85 69.01 6,348,166
02/06/2018 64.83 68.83 64.32 68.43 6,019,378
02/05/2018 68.66 69.39 65.96 66.3 5,387,444
02/02/2018 71.13 71.73 69.4 69.48 4,785,469
02/01/2018 70.58 71.45 70.13 71.41 3,361,443
01/31/2018 70.79 71.3 70.519 70.7 2,843,240
01/30/2018 70.33 71.26 70.32 70.51 2,927,206
01/29/2018 71.15 72.06 70.73 70.74 2,886,459
01/26/2018 70.69 71.405 70.5038 71.38 2,373,538
01/25/2018 71.3 71.31 70.35 70.6 2,698,376
01/24/2018 70.78 71.36 70.23 71.2 3,275,666
01/23/2018 69.49 70.64 69.45 70.32 3,514,528
01/22/2018 68.78 69.88 68.72 69.88 3,706,590
01/19/2018 68.05 68.755 66.89 68.58 4,998,963
01/18/2018 68.29 68.63 67.82 67.94 3,718,533
01/17/2018 68.62 68.68 67.47 68.35 4,388,477
01/16/2018 69.26 69.56 68.04 68.3 2,477,539
01/12/2018 68.38 68.95 67.99 68.89 4,494,798
01/11/2018 68.14 68.17 67.475 67.86 4,168,275
01/10/2018 67.13 68.62 66.95 67.7 3,274,406
01/09/2018 66.59 67.68 66.54 66.95 3,277,356
01/08/2018 66.35 66.63 65.54 66.35 4,319,752
01/05/2018 66.12 66.38 65.15 65.91 4,768,316
01/04/2018 65.94 67.02 65.43 65.86 5,825,629
01/03/2018 64.81 65.7 64.65 65.68 4,720,485
01/02/2018 65.07 65.13 64.51 64.86 3,259,413
12/29/2017 65.48 65.68 64.59 64.59 2,558,811
12/28/2017 65.29 65.46 64.97 65.44 1,429,022
12/27/2017 65.4 65.41 64.97 65.21 1,537,934
12/26/2017 65.74 65.97 64.93 65.29 1,706,155
12/22/2017 65.94 65.95 65.1 65.76 2,325,628
12/21/2017 65.57 66.34 65.46 65.55 5,404,125
12/20/2017 66.51 66.62 65.21 65.45 4,412,810
12/19/2017 66.34 66.48 65.6 65.63 4,280,533
12/18/2017 65.63 66.15 65.41 66.03 4,257,734
12/15/2017 64.55 65.69 64.19 65 8,290,795
12/14/2017 64.89 65.37 64.04 64.05 5,026,020
12/13/2017 65.67 66.11 64.51 64.57 4,578,469
12/12/2017 65.18 65.88 64.88 65.54 4,405,005
12/11/2017 65.15 65.5 64.26 64.62 5,374,318
12/08/2017 65.07 65.33 64.57 65.2 2,566,482
12/07/2017 63.97 65.15 63.88 64.76 4,489,924
12/06/2017 63.67 65.36 63.54 64.44 5,400,524
12/05/2017 64.48 64.81 63.63 64.03 5,172,716
12/04/2017 62.98 64.61 62.98 64.36 6,154,867
12/01/2017 61.7 62.35 60.21 61.97 3,987,541
11/30/2017 61.74 62.91 61.43 61.63 4,692,759
11/29/2017 60.1 62.18 59.52 61.3 5,624,267
11/28/2017 57.52 59.59 57.44 59.44 4,806,033
11/27/2017 57.26 57.58 57.18 57.34 2,200,605
11/24/2017 57.77 57.78 57.17 57.21 833,130
11/22/2017 57.8 57.97 57.47 57.62 1,852,312
11/21/2017 58.36 58.43 57.7 57.73 2,780,855
11/20/2017 57.83 58.23 57.66 58.17 2,433,016
11/17/2017 57.4 58.01 57.32 57.77 2,471,670
11/16/2017 58.02 58.38 57.7 57.72 3,038,591
*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?

Smart Portfolio