SunTrust Banks, Inc. Historical Stock Prices

STI 
$39.06
*  
0.33
0.84%
Get STI Alerts
*Delayed - data as of Sep. 23, 2014  -  Find a broker to begin trading STI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STI After Hours
 
 
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: 1 Year, From 22-SEP-2013 TO 22-SEP-2014

Date Open High Low Close / Last Volume
16:00  39.27  39.485  39.05  39.06 3,253,269
09/22/2014 39.81 39.92 39.29 39.39 2,887,494
09/19/2014 40.39 40.47 39.805 39.84 3,229,889
09/18/2014 39.88 40.24 39.87 40.12 3,214,520
09/17/2014 39.43 39.97 39.27 39.72 3,645,434
09/16/2014 39.11 39.6 39.03 39.37 4,233,253
09/15/2014 39.03 39.35 39.03 39.21 3,579,181
09/12/2014 39.15 39.61 39.01 39.07 5,759,146
09/11/2014 38.88 39.17 38.78 39.07 3,461,531
09/10/2014 38.6 39.07 38.41 38.96 3,861,428
09/09/2014 38.55 38.68 38.27 38.46 3,122,326
09/08/2014 38.38 38.75 38.37 38.68 2,948,317
09/05/2014 38.35 38.54 38.05 38.5 2,407,947
09/04/2014 38.28 38.73 38.162 38.46 2,613,077
09/03/2014 38.5 38.51 37.99 38.19 2,216,829
09/02/2014 38.2 38.37 37.9 38.22 2,254,177
08/29/2014 38.03 38.13 37.71 38.08 1,607,362
08/28/2014 37.84 38.08 37.62 37.91 1,638,503
08/27/2014 38.26 38.36 37.84 37.98 2,026,637
08/26/2014 38.46 38.64 38.36 38.46 2,346,785
08/25/2014 38.36 38.54 38.27 38.45 1,849,096
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
05/21/2014 37.93 38.32 37.82 38.09 2,423,413
05/20/2014 37.92 37.92 37.5 37.7 2,915,885
05/19/2014 37.14 37.95 37.1 37.94 2,617,955
05/16/2014 37.58 37.61 36.82 37.21 5,018,667
05/15/2014 37.85 37.87 37.02 37.63 2,785,822
05/14/2014 38.56 38.61 37.8499 37.98 2,844,521
05/13/2014 38.84 38.99 38.56 38.62 2,995,677
05/12/2014 38.15 38.8 38.07 38.73 2,412,400
05/09/2014 37.93 38 37.38 38 2,079,557
05/08/2014 38.11 38.2745 37.8 37.94 3,119,743
05/07/2014 37.68 38.21 37.37 38.2 2,885,431
05/06/2014 38.09 38.13 37.51 37.51 1,956,270
05/05/2014 38.12 38.29 37.83 38.26 1,751,260
05/02/2014 38.02 38.84 38.0175 38.32 2,949,350
05/01/2014 38.24 38.3 37.66 37.96 4,076,763
04/30/2014 37.79 38.37 37.6701 38.26 2,663,493
04/29/2014 38.02 38.23 37.78 37.94 1,802,286
04/28/2014 38.54 38.59 37.62 37.81 4,391,571
04/25/2014 38.66 38.79 38.41 38.44 2,552,152
04/24/2014 39.28 39.28 38.65 38.81 3,428,696
04/23/2014 39.17 39.44 38.88 39.04 2,065,684
04/22/2014 38.64 39.44 38.47 39.2 3,252,351
04/21/2014 38.49 39.41 38.345 38.51 4,108,749
04/17/2014 38.15 38.27 37.43 37.95 5,464,624
04/16/2014 38.37 38.39 37.93 38.16 2,139,764
04/15/2014 37.85 38.28 37.47 38.04 3,257,390
04/14/2014 38.19 38.39 37.33 37.81 2,547,759
04/11/2014 37.92 38.22 37.38 37.75 3,414,428
04/10/2014 39.27 39.4 38.08 38.12 3,863,243
04/09/2014 39.19 39.54 38.89 39.34 2,659,640
04/08/2014 39.07 39.33 38.71 39.04 3,855,459
04/07/2014 39.68 39.7 38.99 39.13 3,061,091
04/04/2014 40.36 40.55 39.66 39.68 3,506,907
04/03/2014 40.38 40.5 40.1 40.23 3,190,281
04/02/2014 40.26 40.465 39.99 40.38 4,363,335
04/01/2014 40.08 40.47 39.985 40.27 4,620,576
03/31/2014 39.3 39.9 39.3 39.79 3,343,613
03/28/2014 39.18 39.415 38.93 39.03 2,976,235
03/27/2014 39.65 39.865 38.74 38.96 3,439,384
03/26/2014 40.53 40.64 39.57 39.58 2,826,736
03/25/2014 40.42 40.45 40.06 40.38 2,407,580
03/24/2014 40.44 40.92 40.091 40.23 2,454,539
03/21/2014 40.6 41.257 40.31 40.36 5,836,611
03/20/2014 39.39 40.5 39.39 40.19 3,738,543
03/19/2014 39.21 40.05 38.97 39.58 4,241,135
03/18/2014 39.24 39.29 38.97 39.28 1,831,219
03/17/2014 38.9 39.24 38.73 39.15 2,224,174
03/14/2014 38.55 38.9432 38.36 38.62 2,208,121
03/13/2014 39.22 39.42 38.555 38.66 2,380,840
03/12/2014 38.96 39.08 38.62 39.07 2,142,705
03/11/2014 39.6 39.66 38.94 39.13 2,351,817
03/10/2014 39.59 39.59 38.95 39.54 2,607,286
03/07/2014 39.28 39.815 39.25 39.74 3,601,750
03/06/2014 38.72 39.18 38.58 38.91 2,347,376
03/05/2014 38.2 38.74 38.14 38.56 2,941,137
03/04/2014 37.55 38.32 37.53 38.21 3,281,923
03/03/2014 37.28 37.375 37.025 37.21 2,183,160
02/28/2014 37.41 37.9656 37.18 37.68 3,473,890
02/27/2014 37.29 37.59 37.13 37.59 1,690,262
02/26/2014 37.31 37.41 36.98 37.36 2,733,512
02/25/2014 37.56 37.57 37.175 37.3 2,630,963
02/24/2014 37.24 38.04 37.22 37.59 3,054,668
02/21/2014 37.12 37.5 37.06 37.22 2,271,566
02/20/2014 36.96 37.25 36.64 37.08 2,809,987
02/19/2014 37.52 37.62 36.8 36.92 2,909,810
02/18/2014 37.88 37.89 37.38 37.66 1,657,579
02/14/2014 37.47 37.85 37.43 37.84 2,292,189
02/13/2014 36.83 37.446 36.71 37.44 4,028,139
02/12/2014 38.36 38.7 37.03 37.13 7,229,284
02/11/2014 37.8 38.35 37.61 38.3 3,366,012
02/10/2014 37.96 38.07 37.47 37.97 2,835,923
02/07/2014 37.82 38.34 37.68 38.05 3,925,497
02/06/2014 36.97 37.73 36.85 37.7 3,035,256
02/05/2014 36.54 37.1 36.38 36.88 4,916,435
02/04/2014 36.66 37.04 36.47 36.89 4,702,532
02/03/2014 37.09 37.21 36.23 36.4 5,949,750
01/31/2014 37.29 37.49 36.95 37.02 3,707,776
01/30/2014 38 38.02 37.48 37.81 2,138,733
01/29/2014 37.99 38.3 37.43 37.55 3,722,076
01/28/2014 38.1 38.3 37.79 38.04 3,333,374
01/27/2014 38.03 38.26 37.74 37.85 3,737,949
01/24/2014 38.92 38.92 38.035 38.05 4,359,080
01/23/2014 39.59 39.62 38.88 39.17 4,256,716
01/22/2014 40 40.21 39.71 39.86 3,217,383
01/21/2014 39.54 40 39.38 39.87 5,941,272
01/17/2014 39.49 40 38.74 39.34 8,447,272
01/16/2014 38.2 38.28 37.845 38.01 3,298,476
01/15/2014 38.2 38.55 38.2 38.44 3,216,988
01/14/2014 38.17 38.3 37.615 38.18 5,108,644
01/13/2014 38.27 38.58 37.995 38.15 4,897,873
01/10/2014 38.13 38.41 37.77 38.39 5,151,640
01/09/2014 37.48 38.07 37.46 38.01 4,915,785
01/08/2014 37.04 37.33 36.82 37.27 5,409,614
01/07/2014 37.4 37.44 36.8 36.97 4,046,826
01/06/2014 36.83 37.28 36.8 36.8 3,394,869
01/03/2014 36.53 36.81 36.4 36.55 1,922,306
01/02/2014 36.82 36.86 36.49 36.52 2,241,388
12/31/2013 36.73 36.88 36.52 36.81 1,840,723
12/30/2013 36.64 36.73 36.46 36.59 1,736,665
12/27/2013 36.77 36.8 36.55 36.61 1,165,474
12/26/2013 36.75 36.83 36.65 36.71 1,306,234
12/24/2013 36.71 36.94 36.68 36.77 872,569
12/23/2013 36.5 36.9 36.43 36.76 2,269,225
12/20/2013 36.32 36.61 36.06 36.39 4,033,242
12/19/2013 35.67 36.325 35.58 36.11 3,357,690
12/18/2013 35.24 35.84 34.9 35.81 4,101,777
12/17/2013 35.3 35.41 35.06 35.26 2,407,524
12/16/2013 35.21 35.5 35.09 35.35 3,082,712
12/13/2013 35.12 35.21 34.83 34.99 2,574,233
12/12/2013 35.11 35.35 35.01 35.11 3,334,151
12/11/2013 35.63 35.64 35.1 35.2 4,799,003
12/10/2013 35.47 35.71 35.285 35.51 3,796,909
12/09/2013 35.6 35.69 35.415 35.55 3,105,525
12/06/2013 35.54 35.62 35.07 35.45 4,140,308
12/05/2013 35.08 35.32 34.885 35.03 2,953,371
12/04/2013 34.93 35.6 34.93 35.09 6,752,861
12/03/2013 35.96 36.29 35.355 35.43 5,394,250
12/02/2013 36.31 36.51 35.94 36 2,416,394
11/29/2013 36.47 36.605 36.18 36.23 1,062,852
11/27/2013 36.54 36.64 36.37 36.44 1,490,904
11/26/2013 36.6 36.685 36.37 36.48 2,852,635
11/25/2013 36.56 36.99 36.43 36.56 4,408,201
11/22/2013 35.85 36.42 35.63 36.41 3,034,753
11/21/2013 35.98 36.14 35.79 35.85 5,123,791
11/20/2013 35.89 36.05 35.6011 35.83 2,443,319
11/19/2013 35.87 36.18 35.52 35.73 3,594,474
11/18/2013 36.03 36.28 35.9 35.96 3,666,113
11/15/2013 36.06 36.16 35.895 36.03 2,504,758
11/14/2013 35.92 36.035 35.55 35.95 3,748,140
11/13/2013 35.09 35.46 34.9701 35.43 2,907,798
11/12/2013 35.69 35.72 35.02 35.14 3,339,675
11/11/2013 35.64 35.95 35.59 35.7 3,663,129
11/08/2013 34.41 35.81 34.34 35.72 5,588,703
11/07/2013 34.32 34.49 34.13 34.3 5,910,829
11/06/2013 34 34.195 33.74 34.18 2,582,836
11/05/2013 33.64 34.04 33.57 33.85 2,151,334
11/04/2013 33.84 33.92 33.58 33.79 3,480,014
11/01/2013 33.65 33.82 33.48 33.75 4,004,591
10/31/2013 34.07 34.13 33.64 33.64 3,131,248
10/30/2013 34.09 34.25 33.93 34.14 2,918,946
10/29/2013 34.14 34.17 33.79 34.02 1,989,539
10/28/2013 33.7 34.29 33.56 34.07 3,088,548
10/25/2013 33.42 33.75 33.29 33.71 3,834,091
10/24/2013 33.72 33.79 33.09 33.36 6,832,561
10/23/2013 34.34 34.4 33.6 33.71 10,101,710
10/22/2013 34.54 34.84 34.38 34.59 5,507,355
10/21/2013 34.53 34.83 34.44 34.56 2,585,598
10/18/2013 34.61 34.92 33.86 34.67 5,211,861
10/17/2013 33.63 34.23 33.45 34.03 3,078,785
10/16/2013 33.5 34 33.34 33.84 2,667,739
10/15/2013 33.31 33.54 33.15 33.21 2,287,068
10/14/2013 33.22 33.485 33.09 33.43 2,768,870
10/11/2013 32.99 33.515 32.65 33.51 4,049,570
10/10/2013 32.66 33.39 32.65 33.35 3,001,125
10/09/2013 32.19 32.43 31.97 32.27 5,618,809
10/08/2013 32.22 32.49 32.15 32.16 3,461,113
10/07/2013 32.61 32.66 32.27 32.29 1,719,374
10/04/2013 32.61 33.03 32.54 32.99 2,145,955
10/03/2013 32.6 32.75 32.22 32.59 3,456,576
10/02/2013 32.53 32.79 32.38 32.65 2,769,054
10/01/2013 32.51 32.92 32.366 32.8 2,720,868
09/30/2013 32.25 32.64 32.07 32.42 5,057,154
09/27/2013 32.36 32.82 32.3 32.6 3,176,282
09/26/2013 32.67 32.855 32.41 32.64 3,030,899
09/25/2013 32.52 32.88 32.11 32.63 3,779,294
09/24/2013 32.48 32.85 32.11 32.48 3,831,983
09/23/2013 32.84 32.97 32.275 32.55 4,237,326
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?