SunTrust Banks, Inc. Common Stock Historical Stock Prices

STI 
$41.74
*  
0.33
0.78%
Get STI Alerts
*Delayed - data as of Apr. 29, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 41.78 42.01 41.46 41.74 5,410,163
04/29/2016 41.76 42.01 41.46 41.74 5,413,107
04/28/2016 42.09 42.62 41.84 42.07 3,501,092
04/27/2016 42.6 43.03 42.07 42.57 4,908,702
04/26/2016 41.98 42.73 41.77 42.44 4,831,112
04/25/2016 41.95 42.01 41.22 41.99 4,259,596
04/22/2016 40.81 42.34 40.73 41.96 8,225,311
04/21/2016 39.87 40.21 39.71 39.87 3,415,494
04/20/2016 39.4 39.87 39.16 39.77 3,355,457
04/19/2016 38.78 39.25 38.69 39.24 2,768,289
04/18/2016 38.2 38.89 38.08 38.66 2,685,307
04/15/2016 38.77 38.84 38.28 38.47 3,767,381
04/14/2016 38.34 39.31 38.34 38.69 5,047,593
04/13/2016 37.25 38.585 37.2 38.45 7,032,330
04/12/2016 36.11 36.91 36.11 36.75 4,813,947
04/11/2016 35.82 36.51 35.79 36.03 3,354,697
04/08/2016 35.77 36.29 35.53 35.63 2,636,676
04/07/2016 35.64 35.935 35.1 35.35 4,804,978
04/06/2016 35.63 36.345 35.4338 36.15 3,645,671
04/05/2016 36.04 36.235 35.71 35.75 3,942,211
04/04/2016 36.59 37.01 36.33 36.5 2,864,427
04/01/2016 35.98 36.71 35.42 36.62 3,786,260
03/31/2016 36.47 36.47 35.81 36.08 4,404,207
03/30/2016 36.52 36.96 36.22 36.49 2,393,456
03/29/2016 36.48 36.5 35.75 36.33 3,163,384
03/28/2016 36.64 37.02 36.42 36.78 2,224,499
03/24/2016 36.17 36.69 35.76 36.6 3,311,928
03/23/2016 36.95 37.06 36.6 36.63 2,761,151
03/22/2016 36.88 37.17 36.62 36.97 2,585,497
03/21/2016 37.01 37.56 36.8 37.11 2,382,299
03/18/2016 37 37.49 36.79 37.19 6,853,770
03/17/2016 36.25 36.79 35.75 36.63 3,256,796
03/16/2016 36.69 37.25 36.04 36.39 3,483,464
03/15/2016 36.39 36.89 36.31 36.84 2,270,306
03/14/2016 36.77 37.12 36.63 36.89 2,597,970
03/11/2016 36.07 37.03 35.99 36.99 3,597,198
03/10/2016 35.4 35.78 34.89 35.67 5,811,835
03/09/2016 35.79 35.8518 34.79 35.05 5,973,408
03/08/2016 36.4 36.43 35.34 35.42 6,687,807
03/07/2016 36.77 36.91 36.43 36.74 2,975,062
03/04/2016 36.92 37.54 36.73 37.05 3,833,038
03/03/2016 35.88 36.56 35.87 36.55 3,436,382
03/02/2016 35.06 36.08 34.97 35.99 4,839,386
03/01/2016 33.54 35.01 33.45 35.01 5,430,778
02/29/2016 34.4 34.4 33.18 33.18 6,878,213
02/26/2016 34.18 35.01 33.98 34.54 3,897,113
02/25/2016 33.62 34.06 33.46 33.8 3,911,359
02/24/2016 33.06 33.48 32.445 33.42 4,846,569
02/23/2016 34.66 34.88 33.61 33.83 3,718,584
02/22/2016 34.53 34.93 34.48 34.85 3,623,753
02/19/2016 33.79 34.23 33.55 34.15 3,696,481
02/18/2016 34.59 34.8 33.61 33.89 5,467,780
02/17/2016 34.79 35.13 34.33 34.43 4,002,482
02/16/2016 34.16 34.81 33.66 34.29 4,770,854
02/12/2016 32.21 33.56 32.14 33.53 5,503,594
02/11/2016 31.76 32.32 31.065 31.36 6,923,681
02/10/2016 33.53 33.86 32.84 32.84 4,994,531
02/09/2016 31.9 33.44 31.82 33.16 6,186,380
02/08/2016 33.72 33.78 32.13 32.6 8,374,492
02/05/2016 34.95 35.36 34.17 34.32 4,398,170
02/04/2016 34.45 35.33 34.3 34.87 4,385,918
02/03/2016 34.74 34.78 33.23 34.46 6,761,023
02/02/2016 35.36 35.41 34.19 34.37 7,322,164
02/01/2016 36.29 36.495 35.89 36.11 4,729,919
01/29/2016 36.43 36.595 35.72 36.58 6,991,299
01/28/2016 35.46 36.57 35.35 36.32 7,898,034
01/27/2016 34.81 36.05 34.74 35.3 10,959,170
01/26/2016 34.31 35.06 34.2 35.02 5,525,065
01/25/2016 35.14 35.225 34.05 34.12 10,558,090
01/22/2016 36.64 36.76 35.11 35.27 9,778,618
01/21/2016 36.5 37 35.92 36.06 6,400,584
01/20/2016 36.07 37 35.2764 36.55 6,347,679
01/19/2016 37.99 38.025 36.78 37.12 5,104,558
01/15/2016 37.14 37.58 36.64 37.44 5,314,013
01/14/2016 38.4 38.78 37.75 38.26 5,854,960
01/13/2016 39.69 39.75 37.975 38.1 6,758,549
01/12/2016 39.46 39.51 38.61 39.39 4,401,203
01/11/2016 39.3 39.445 38.36 38.71 5,058,248
01/08/2016 40.22 40.23 38.82 38.91 4,535,046
01/07/2016 40.26 40.71 39.43 39.48 6,482,478
01/06/2016 40.92 41.43 40.64 41.2 4,812,280
01/05/2016 41.66 41.97 41.46 41.77 4,372,338
01/04/2016 41.86 42.04 41.12 41.58 4,936,545
12/31/2015 42.99 43.43 42.83 42.84 2,288,902
12/30/2015 43.74 43.75 43.295 43.31 2,020,444
12/29/2015 43.52 43.95 43.36 43.81 2,581,704
12/28/2015 43.12 43.2 42.55 43.17 2,497,440
12/24/2015 43.33 43.62 43.15 43.36 974,627
12/23/2015 43.05 43.37 42.82 43.35 2,642,381
12/22/2015 42.79 42.88 42.1297 42.8 2,624,763
12/21/2015 42.51 42.79 41.99 42.45 2,392,061
12/18/2015 42.99 43.08 42.11 42.19 10,930,060
12/17/2015 44.24 44.36 43.22 43.24 3,309,537
12/16/2015 43.62 44.215 42.94 44.07 4,548,071
12/15/2015 42.58 43.6 42.55 43.3 3,911,651
12/14/2015 41.95 42.42 41.32 41.99 4,661,361
12/11/2015 42.11 42.34 41.5 41.79 2,929,452
12/10/2015 42.23 43.32 42.06 42.84 3,824,703
12/09/2015 42.89 43.23 41.91 42.27 5,590,318
12/08/2015 43.34 43.62 42.87 43.14 3,958,818
12/07/2015 44.1 44.26 43.37 43.82 3,887,365
12/04/2015 42.93 44.4701 42.63 44.34 5,857,242
12/03/2015 43.52 43.73 42.65 42.72 3,378,117
12/02/2015 44.11 44.2 43.31 43.36 3,366,124
12/01/2015 43.74 44.23 43.51 44 3,237,921
11/30/2015 43.52 43.865 43.36 43.42 2,896,620
11/27/2015 43.41 43.57 43.15 43.52 1,012,860
11/25/2015 43.35 43.54 43.02 43.31 1,804,760
11/24/2015 43.19 43.56 43 43.41 3,251,895
11/23/2015 43.5 43.91 43.4 43.43 2,208,752
11/20/2015 43.75 43.94 43.28 43.48 2,193,185
11/19/2015 43.76 43.85 43.14 43.6 3,448,113
11/18/2015 43.17 43.83 42.93 43.77 3,334,783
11/17/2015 43 43.49 42.61 42.95 3,411,036
11/16/2015 41.88 42.8 41.75 42.79 3,137,309
11/13/2015 42.53 42.73 41.84 41.97 4,890,133
11/12/2015 43.22 43.32 42.58 42.58 3,551,956
11/11/2015 44.11 44.12 43.35 43.45 2,573,948
11/10/2015 43.08 43.84 43.03 43.75 3,676,865
11/09/2015 44.27 44.3 43.01 43.23 5,925,753
11/06/2015 44.73 45.24 43.87 44.03 6,275,681
11/05/2015 42.58 43.68 42.58 43.39 4,919,047
11/04/2015 42.77 42.96 42.55 42.69 3,279,654
11/03/2015 42.28 42.73 42.09 42.59 4,556,715
11/02/2015 41.75 42.71 41.61 42.55 3,834,937
10/30/2015 42.34 42.43 41.23 41.52 9,212,745
10/29/2015 42.42 42.9 42.13 42.41 4,490,011
10/28/2015 41.15 42.88 41.03 42.52 6,348,197
10/27/2015 41.01 41.42 40.87 41.15 4,356,226
10/26/2015 41.61 41.78 41.19 41.37 2,829,951
10/23/2015 41.26 41.77 41.1075 41.75 4,600,291
10/22/2015 40.46 41.435 40.33 40.79 4,475,112
10/21/2015 40.76 40.96 40.21 40.23 5,247,080
10/20/2015 40.18 40.83 39.84 40.49 4,099,633
10/19/2015 39.9 40.695 39.55 39.89 6,618,662
10/16/2015 42 42 39.4 40.01 8,768,500
10/15/2015 38.88 39.52 38.6 39.52 3,493,466
10/14/2015 39.22 39.33 38.34 38.5 3,510,705
10/13/2015 39.31 39.65 39.24 39.31 2,489,879
10/12/2015 39.33 39.66 39.19 39.56 2,001,586
10/09/2015 39.83 40.13 39.38 39.43 3,486,895
10/08/2015 39.29 39.945 39.23 39.85 4,152,323
10/07/2015 39.48 39.88 39.2 39.55 4,261,430
10/06/2015 39.11 39.56 38.99 39.2 4,532,835
10/05/2015 38.67 39.35 38.45 39.23 4,939,306
10/02/2015 37.34 38.29 36.79 38.29 5,334,756
10/01/2015 38.26 38.68 38.02 38.59 5,337,646
09/30/2015 38.11 38.27 37.62 38.24 4,661,107
09/29/2015 37.37 37.615 37.085 37.58 4,323,844
09/28/2015 38.31 38.43 37.205 37.27 5,542,671
09/25/2015 38.4 38.72 38.24 38.55 5,922,307
09/24/2015 37.5 37.78 37.35 37.72 7,858,562
09/23/2015 37.87 38.12 37.615 38 4,102,975
09/22/2015 37.69 37.99 37.53 37.88 4,424,852
09/21/2015 38.15 38.53 38.04 38.32 4,732,503
09/18/2015 38.42 38.58 37.7 37.79 6,034,475
09/17/2015 39.97 40.34 38.86 39.05 4,943,875
09/16/2015 40.18 40.5 39.495 40.06 3,506,959
09/15/2015 39.81 40.21 39.68 40.12 4,297,676
09/14/2015 39.45 39.84 39.22 39.6 3,822,807
09/11/2015 39.4 39.57 39.12 39.51 3,307,492
09/10/2015 39.23 39.9 39.11 39.65 3,631,202
09/09/2015 40.46 40.68 39.35 39.42 4,263,845
09/08/2015 39.66 39.94 39.37 39.92 3,396,194
09/04/2015 38.77 39.03 38.525 38.81 4,439,639
09/03/2015 39.14 39.77 38.95 39.33 4,299,592
09/02/2015 39.15 39.2 38.25 38.95 3,932,179
09/01/2015 39.31 39.5099 38.1875 38.47 4,309,705
08/31/2015 40.23 40.54 40.0701 40.37 3,338,324
08/28/2015 40.16 40.63 40.09 40.51 4,069,274
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
05/26/2015 42.85 42.86 42.435 42.72 2,655,354
05/22/2015 42.88 43.16 42.81 42.9 1,282,204
05/21/2015 42.83 43.11 42.73 42.9 1,808,517
05/20/2015 43.17 43.37 42.69 42.97 3,481,804
05/19/2015 42.99 43.67 42.93 43.62 3,018,223
05/18/2015 42.2 42.86 42.15 42.78 1,798,245
05/15/2015 42.84 42.91 41.9 42.15 2,034,158
05/14/2015 43.04 43.15 42.66 42.78 2,188,151
05/13/2015 42.59 43 42.38 42.9 1,732,015
05/12/2015 42.49 42.78 42.08 42.66 2,437,640
05/11/2015 42.29 42.8 42.17 42.65 2,196,097
05/08/2015 42 42.38 41.7 42.36 1,959,333
05/07/2015 41.79 41.92 41.48 41.74 1,895,616
05/06/2015 42.32 42.48 41.54 41.87 2,228,393
05/05/2015 42.26 42.86 42.16 42.17 4,905,036
05/04/2015 41.73 42.45 41.6512 42.45 3,862,103
05/01/2015 41.75 41.84 41.36 41.68 2,713,341
04/30/2015 41.61 41.81 41.26 41.5 3,975,612
04/29/2015 41.02 41.885 41.01 41.7 3,342,443
*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?