SunTrust Banks, Inc. Historical Stock Prices

STI 
$40.71
*  
0.38
0.92%
Get STI Alerts
*Delayed - data as of Apr. 1, 2015 12:39 ET  -  Find a broker to begin trading STI now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    STI Real Time
 
 
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 31-MAR-2014 TO 31-MAR-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.
12:39  40.52  40.9844  40.44  40.71 1,212,847
03/31/2015 40.88 41.19 40.7 41.09 2,659,897
03/30/2015 40.79 41.33 40.77 41.13 2,027,044
03/27/2015 40.68 40.78 40.33 40.55 2,113,150
03/26/2015 40.5 40.95 40.203 40.7 3,323,282
03/25/2015 41.4 41.435 40.54 40.54 5,807,341
03/24/2015 41.93 42.0733 41.54 41.55 3,667,499
03/23/2015 42.69 42.81 41.93 41.93 3,860,246
03/20/2015 42.39 42.75 42.2 42.66 3,475,315
03/19/2015 42.45 42.52 41.74 42.13 3,491,600
03/18/2015 42.69 43.23 42.12 42.55 5,916,270
03/17/2015 42.51 42.91 42.29 42.91 3,256,102
03/16/2015 42.59 42.8 42.41 42.78 2,507,305
03/13/2015 42.66 42.72 41.88 42.43 2,463,326
03/12/2015 41.85 42.735 41.85 42.72 3,476,864
03/11/2015 41.28 41.55 41.14 41.41 2,069,027
03/10/2015 41.65 41.65 41.13 41.14 2,978,474
03/09/2015 41.85 42.19 41.73 42.09 2,638,193
03/06/2015 41.4 42.39 41.36 41.92 5,537,596
03/05/2015 40.93 41.32 40.5841 41.22 2,951,975
03/04/2015 41.13 41.23 40.8946 40.96 2,568,261
03/03/2015 41.19 41.44 41.03 41.42 2,646,648
03/02/2015 41.07 41.33 40.8 41.27 3,404,261
02/27/2015 41.07 41.29 40.95 41 3,172,124
02/26/2015 41.22 41.335 40.95 41.18 2,342,690
02/25/2015 41.29 41.46 41.15 41.31 2,586,078
02/24/2015 41.06 41.665 41.015 41.45 2,491,977
02/23/2015 40.94 41.07 40.7 40.99 2,113,130
02/20/2015 40.49 41.1 40.2 41.08 3,011,147
02/19/2015 40.86 41 40.5 40.67 3,761,191
02/18/2015 41.63 41.63 40.9 40.97 3,112,811
02/17/2015 41.37 41.69 41.08 41.67 2,476,485
02/13/2015 41.76 42 41.42 41.57 2,656,501
02/12/2015 41.06 41.58 40.83 41.56 3,066,284
02/11/2015 40.81 40.98 40.51 40.78 1,892,320
02/10/2015 41.06 41.1 40.56 40.96 2,337,992
02/09/2015 40.79 41.04 40.57 40.7 2,404,370
02/06/2015 40.81 41.73 40.71 41.16 4,782,978
02/05/2015 39.81 40.465 39.79 40.31 2,468,643
02/04/2015 39.67 39.94 39.51 39.59 3,317,544
02/03/2015 39.49 39.87 39.43 39.73 4,479,096
02/02/2015 38.69 39.31 38.31 39.24 3,477,584
01/30/2015 38.44 39.15 38.29 38.42 7,298,760
01/29/2015 38.34 38.995 38.07 38.9 4,295,272
01/28/2015 39.42 39.5 38.16 38.16 5,781,750
01/27/2015 39.23 39.59 39.04 39.19 4,041,978
01/26/2015 39.3 39.905 39.17 39.82 3,726,338
01/23/2015 39.83 40.15 39.435 39.45 4,406,773
01/22/2015 38.75 39.94 38.45 39.86 6,180,745
01/21/2015 37.79 38.55 37.7 38.46 5,706,939
01/20/2015 38.37 38.4 37.68 37.91 4,909,153
01/16/2015 37.73 38.735 37.29 38.19 7,589,869
01/15/2015 37.19 37.45 36.52 36.71 5,936,957
01/14/2015 37.6 37.79 36.78 37.37 5,195,845
01/13/2015 38.74 38.92 37.78 38.08 4,042,452
01/12/2015 38.71 38.82 38.09 38.41 4,121,823
01/09/2015 40.13 40.13 38.82 38.82 3,369,785
01/08/2015 39.8 40.25 39.75 40.17 4,179,065
01/07/2015 39.38 39.52 38.9 39.49 4,292,217
01/06/2015 40.21 40.38 38.79 39.08 5,298,674
01/05/2015 41.52 41.6 40.02 40.24 4,599,327
01/02/2015 42.22 42.44 41.26 41.73 2,570,687
12/31/2014 42.75 42.76 41.89 41.9 2,704,330
12/30/2014 42.51 42.74 42.355 42.58 1,360,410
12/29/2014 42.35 43.06 42.3365 42.69 1,553,987
12/26/2014 42.45 42.745 42.45 42.47 1,403,141
12/24/2014 42.68 42.8 42.27 42.43 1,528,591
12/23/2014 42.22 42.825 42.1601 42.61 2,969,085
12/22/2014 41.91 42.15 41.6 42.13 2,700,739
12/19/2014 41.83 42.13 41.69 41.95 6,299,763
12/18/2014 41.04 41.71 41.03 41.71 3,772,474
12/17/2014 40 40.61 39.78 40.55 3,908,722
12/16/2014 39.73 40.64 39.485 39.74 4,113,769
12/15/2014 40.58 40.67 39.745 40.01 4,314,478
12/12/2014 40.67 40.98 40.19 40.23 3,445,015
12/11/2014 41.1 41.48 40.89 41.02 3,169,202
12/10/2014 41.54 41.74 40.75 40.87 4,214,244
12/09/2014 40.96 41.71 40.74 41.69 2,676,240
12/08/2014 41.3 41.77 41.07 41.43 4,433,232
12/05/2014 40.4 41.65 40.4 41.32 4,863,312
12/04/2014 39.8 40.06 39.52 40.03 2,679,945
12/03/2014 39.44 39.89 39.37 39.85 2,187,380
12/02/2014 38.85 39.56 38.85 39.39 3,298,212
12/01/2014 39.03 39.2 38.49 38.85 3,045,077
11/28/2014 39.67 39.82 39.22 39.29 1,167,686
11/26/2014 39.75 39.8334 39.38 39.67 1,898,321
11/25/2014 39.7 39.855 39.5 39.76 2,006,910
11/24/2014 39.63 39.93 39.58 39.9 2,102,224
11/21/2014 39.8 39.91 39.29 39.46 2,603,798
11/20/2014 39.01 39.47 39 39.45 2,116,415
11/19/2014 39.62 39.71 39.12 39.34 2,550,527
11/18/2014 39.46 39.815 39.45 39.62 1,441,628
11/17/2014 39.68 39.68 39.17 39.43 1,723,607
11/14/2014 39.68 39.95 39.49 39.56 1,586,368
11/13/2014 39.85 39.91 39.45 39.78 2,789,468
11/12/2014 39.59 39.9 39.35 39.85 2,171,875
11/11/2014 39.83 39.95 39.66 39.76 1,704,984
11/10/2014 39.59 39.88 39.52 39.83 2,345,904
11/07/2014 39.69 39.86 39.5 39.66 1,808,211
11/06/2014 39.63 39.84 39.34 39.82 1,979,560
11/05/2014 39.3 39.6 39.14 39.6 2,565,740
11/04/2014 39.04 39.14 38.54 39.05 2,826,189
11/03/2014 39.29 39.48 38.96 39.02 2,454,884
10/31/2014 39.04 39.14 38.79 39.14 3,067,701
10/30/2014 38.54 38.82 38.275 38.58 2,967,120
10/29/2014 38.36 38.785 38.18 38.62 3,655,813
10/28/2014 37.9 38.43 37.86 38.43 3,399,732
10/27/2014 37.29 37.89 37.27 37.85 3,772,363
10/24/2014 37.04 37.45 36.98 37.41 2,647,818
10/23/2014 37.2 37.39 37 37.09 2,788,563
10/22/2014 37.15 37.42 36.73 36.73 3,622,264
10/21/2014 36.77 37.29 36.73 37.16 3,901,348
10/20/2014 35.92 36.625 35.86 36.48 5,058,309
10/17/2014 35.49 36.28 35.41 35.84 6,799,836
10/16/2014 34.14 35.24 33.97 34.94 5,061,159
10/15/2014 35.36 35.37 34.03 34.73 7,143,461
10/14/2014 35.75 36.14 35.6 35.77 4,531,398
10/13/2014 36.07 36.29 35.6 35.62 5,778,470
10/10/2014 36.44 36.79 35.97 35.97 4,885,145
10/09/2014 37.38 37.43 36.35 36.43 4,757,032
10/08/2014 36.98 37.49 36.82 37.49 4,900,391
10/07/2014 37.32 37.56 37.05 37.05 4,194,215
10/06/2014 38.11 38.22 37.65 37.65 4,425,141
10/03/2014 37.86 38.13 37.8 37.97 4,544,722
10/02/2014 37.51 37.9 37.24 37.63 4,446,232
10/01/2014 38.07 38.1 37.55 37.64 4,023,671
09/30/2014 38.45 38.51 37.87 38.03 3,748,364
09/29/2014 38.24 38.54 38.2 38.34 2,214,893
09/26/2014 38.48 38.64 38.27 38.57 2,153,856
09/25/2014 38.85 38.87 38.14 38.38 3,457,433
09/24/2014 39.07 39.17 38.52 38.9 4,309,899
09/23/2014 39.29 39.485 39.05 39.06 3,269,092
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
*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?