Quantcast

SunTrust Banks, Inc. Common Stock Historical Stock Prices

STI 
$56.94
*  
1.50
2.57%
Get STI Alerts
*Delayed - data as of Dec. 7, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

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 58.38 58.88 56.73 56.94 3,551,005
12/07/2018 58.19 58.88 56.73 56.94 3,499,216
12/06/2018 57.55 58.44 56.58 58.44 5,099,835
12/04/2018 61.96 62.2 58.28 58.67 4,843,285
12/03/2018 63.53 63.7 62.05 62.31 2,692,557
11/30/2018 62.39 63.25 62.206 62.69 3,127,208
11/29/2018 62.23 63.19 61.95 62.49 3,353,959
11/28/2018 63.08 63.61 61.94 63.09 2,994,583
11/27/2018 63.11 63.77 62.87 63.06 3,787,104
11/26/2018 62.16 63.49 62.16 63.45 3,645,243
11/23/2018 61.56 61.9 61.09 61.31 1,273,813
11/21/2018 61.78 62.67 60.935 61.9 2,787,444
11/20/2018 62.65 62.82 61.3 61.73 3,116,841
11/19/2018 62.83 63.68 62.36 63.09 3,291,808
11/16/2018 62.66 63.31 62.315 62.66 2,783,170
11/15/2018 61.95 63.2139 61.4 63.2 3,318,923
11/14/2018 63.89 64.31 61.73 62.54 3,011,097
11/13/2018 62.95 63.94 62.82 63.52 2,928,178
11/12/2018 63.38 63.74 62.88 62.95 2,524,921
11/09/2018 63.2 63.755 63.1 63.53 3,352,611
11/08/2018 62.67 63.82 62.6 63.34 4,007,460
11/07/2018 62.76 63.16 61.71 62.83 3,015,010
11/06/2018 62.3 62.79 61.94 62.5 2,950,112
11/05/2018 62.43 62.9 62.18 62.52 2,366,369
11/02/2018 63.02 63.7 62.18 62.49 3,075,049
11/01/2018 62.97 63.25 62.25 62.5 2,890,575
10/31/2018 62.56 63.69 62.42 62.66 3,989,608
10/30/2018 60.5 62.15 59.88 61.94 6,798,190
10/29/2018 60.49 61.34 59.54 60.18 4,124,780
10/26/2018 59.51 60.34 59.2 59.56 3,647,775
10/25/2018 59.47 60.84 59.34 60.37 4,194,911
10/24/2018 60.34 60.36 58.69 58.83 4,267,001
10/23/2018 59.7 61.1699 59.44 60.56 4,805,889
10/22/2018 63.02 63.15 60.77 60.83 4,410,333
10/19/2018 61.23 63.74 60.86 62.79 5,609,656
10/18/2018 62.04 63.0424 61.34 61.49 5,707,593
10/17/2018 61.66 63.07 61.03 62.42 6,437,790
10/16/2018 62.21 62.21 61.31 61.77 7,538,016
10/15/2018 62.25 62.69 61.73 61.79 5,313,972
10/12/2018 64.5 64.5 61.11 62.31 7,040,119
10/11/2018 65.31 65.59 63.3623 63.46 4,142,852
10/10/2018 66.75 67.21 65.42 65.44 3,925,954
10/09/2018 66.7 67.1 66.29 66.7 3,560,005
10/08/2018 66.8 67.2161 66.1354 66.96 4,292,455
10/05/2018 67.69 67.88 66.68 66.7 3,544,231
10/04/2018 67.31 67.98 66.91 67.18 6,323,891
10/03/2018 66.27 67.5087 66.26 67.12 4,827,209
10/02/2018 66.08 66.6 65.53 65.93 3,413,912
10/01/2018 67.09 67.3 66.01 66.17 4,719,404
09/28/2018 66.83 67.27 66.63 66.79 4,178,740
09/27/2018 68.35 68.35 67.14 67.23 2,984,557
09/26/2018 69.79 69.79 68.24 68.34 2,681,449
09/25/2018 70.38 70.42 69.355 69.42 2,355,010
09/24/2018 70.68 70.95 70.05 70.09 2,180,309
09/21/2018 71.18 71.4 70.74 70.86 3,890,015
09/20/2018 70.05 71.2 70.02 70.93 3,015,384
09/19/2018 68.37 69.77 68.37 69.68 4,059,303
09/18/2018 68.74 69.09 68.26 68.51 3,091,465
09/17/2018 68.38 68.9496 67.6 68.32 3,790,962
09/14/2018 68.25 68.99 67.88 68.59 4,973,587
09/13/2018 70.95 71.01 67.61 68.03 10,299,250
09/12/2018 73.72 73.95 71.045 71.38 4,923,522
09/11/2018 73.8 74.629 73.8 74.21 1,275,429
09/10/2018 74.42 74.45 73.8162 74 1,361,167
09/07/2018 74.6 74.6 73.73 74.15 1,418,830
*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?

Smart Portfolio