SunTrust Banks, Inc. Historical Stock Prices

STI 
$39.33
*  
0.38
0.98%
Get STI Alerts
*Delayed - data as of Sep. 3, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-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  39.14  39.77  38.95  39.33 4,261,111
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
04/28/2015 40.68 41.165 40.46 41.15 2,721,283
04/27/2015 40.67 41.21 40.535 40.63 2,779,720
04/24/2015 40.76 40.83 40.4 40.47 3,595,618
04/23/2015 41.19 41.27 40.86 40.91 4,599,158
04/22/2015 41.5 41.64 41.0232 41.42 4,236,087
04/21/2015 41.85 42.11 41.24 41.47 5,439,781
04/20/2015 41.91 42.06 41.52 41.77 4,555,081
04/17/2015 41.83 41.98 41.32 41.41 3,194,942
04/16/2015 42.16 42.3 41.69 42.13 2,094,041
04/15/2015 41.69 42.44 41.61 42.26 3,031,901
04/14/2015 41.81 41.89 41.45 41.65 3,404,355
04/13/2015 41.4 41.92 41.4 41.91 2,736,378
04/10/2015 41.48 41.59 41.3201 41.5 1,432,301
04/09/2015 41.23 41.59 41.05 41.51 1,780,117
04/08/2015 41.36 41.55 41.09 41.37 2,653,741
04/07/2015 41.08 41.44 41.07 41.19 1,879,201
04/06/2015 40.99 41.39 40.6299 41.08 3,117,665
04/02/2015 40.85 41.45 40.77 41.37 2,887,918
04/01/2015 40.51 40.9844 40.44 40.84 2,784,571
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
*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?