SunTrust Banks, Inc. Historical Stock Prices

STI 
$40.46
*  
1.43
3.66%
Get STI Alerts
*Delayed - data as of Aug. 27, 2015  -  Find a broker to begin trading STI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STI Pre-Market
 
 
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-MAY-2015 TO 27-AUG-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.
16:00  39.25  40.50  39.22  40.46 6,169,681
08/27/2015 39.22 40.5 39.22 40.46 6,257,173
08/26/2015 38.7 39.075 37.8 39.03 4,969,565
08/25/2015 39.54 39.6 37.61 37.64 6,531,628
08/24/2015 37.95 39.71 37.47 38.31 8,193,072
08/21/2015 41.88 42.03 40.7 40.73 6,065,186
08/20/2015 43.27 43.49 42.38 42.38 3,656,207
08/19/2015 44.07 44.2 43.61 43.83 3,992,554
08/18/2015 44.25 44.4863 44.04 44.26 2,272,596
08/17/2015 43.8 44.51 43.67 44.16 2,981,327
08/14/2015 43.37 44.18 43.28 44.14 3,023,687
08/13/2015 42.99 43.39 42.83 43.37 3,239,994
08/12/2015 43.6 43.67 42.32 42.95 5,051,189
08/11/2015 44.2 44.35 43.73 43.99 2,298,123
08/10/2015 44.16 44.7 44.1203 44.69 2,722,098
08/07/2015 44.45 44.7469 43.685 43.87 2,655,921
08/06/2015 44.72 44.9 44.24 44.42 2,075,724
08/05/2015 44.44 45.02 44.38 44.64 2,270,127
08/04/2015 44.22 44.67 44.09 44.15 3,587,661
08/03/2015 44.35 44.59 43.705 44.01 3,661,360
07/31/2015 44.64 44.72 44.28 44.34 2,392,968
07/30/2015 44.34 44.78 44.31 44.69 1,897,172
07/29/2015 44.28 44.55 44.07 44.48 2,632,061
07/28/2015 44.28 44.38 43.7543 44.19 3,143,143
07/27/2015 43.98 44.2 43.75 43.92 3,264,177
07/24/2015 44.27 44.65 44.08 44.31 3,391,082
07/23/2015 44.64 45.04 44.08 44.34 3,594,787
07/22/2015 44.74 45.14 44.37 44.7 5,172,879
07/21/2015 44.75 45.32 44.64 44.78 3,856,859
07/20/2015 44.77 44.94 44.55 44.66 4,193,901
07/17/2015 45.78 45.84 44.295 44.75 3,820,032
07/16/2015 45.46 45.53 45.06 45.35 4,450,553
07/15/2015 44.93 45.51 44.67 45.26 4,019,408
07/14/2015 44.06 44.78 43.91 44.76 3,896,095
07/13/2015 44.33 44.51 44.0001 44.33 3,920,737
07/10/2015 43.96 44.11 43.3324 43.87 3,608,690
07/09/2015 43.06 43.425 42.99 43.21 3,850,412
07/08/2015 42.57 42.77 42.32 42.44 3,234,155
07/07/2015 43.45 43.53 42.32 43.06 4,291,681
07/06/2015 42.87 43.61 42.87 43.5 3,935,581
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
*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?