Quantcast

Historical Stock Prices

STI 
$70.84
*  
1.82
2.64%
Get STI Alerts
*Delayed - data as of Jul. 20, 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

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

Select the Timeframe:

Results for: 3 Month, From 20-APR-2018 TO 20-JUL-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.
07/20/2018 70.1 71.78 69.79 70.84 5,658,361
07/19/2018 69.44 69.65 68.65 69.02 3,534,789
07/18/2018 68.94 70.08 68.93 69.86 3,369,161
07/17/2018 68.8 69.36 68.53 68.91 2,084,684
07/16/2018 67.96 68.895 67.905 68.7 2,401,470
07/13/2018 68.41 68.88 67.32 67.64 5,780,551
07/12/2018 69.43 69.43 68.33 68.86 2,349,326
07/11/2018 68.63 69.4 68.62 68.96 1,913,455
07/10/2018 69.7 69.93 68.57 69.18 2,690,604
07/09/2018 67.79 69.6299 67.56 69.54 3,138,006
07/06/2018 66.56 67.56 66.16 67.35 1,829,867
07/05/2018 67.03 67.43 66.52 66.94 3,385,683
07/03/2018 67.21 67.78 66.49 66.58 1,743,455
07/02/2018 66.1 67.03 65.82 67.02 2,898,913
06/29/2018 67.31 67.62 66 66.02 5,218,138
06/28/2018 65.73 66.08 65.11 65.71 2,690,502
06/27/2018 66.22 66.83 65.24 65.47 2,790,658
06/26/2018 66.72 66.78 65.56 66.15 2,565,390
06/25/2018 67.28 67.35 65.83 66.64 3,080,710
06/22/2018 69.09 69.174 67.34 67.49 3,589,057
06/21/2018 68.49 68.98 67.79 68.67 1,867,653
06/20/2018 69.25 69.5 68.55 68.58 1,432,548
06/19/2018 67.95 69.07 67.95 68.93 2,413,613
06/18/2018 68.27 69.03 67.94 68.68 1,711,335
06/15/2018 68.69 68.99 67.34 68.81 5,414,992
06/14/2018 70.2 70.3 68.535 68.89 2,789,065
06/13/2018 70.3 70.96 69.57 69.88 2,445,699
06/12/2018 70.49 70.725 69.82 70.13 2,755,052
06/11/2018 70.66 71.14 70.04 70.15 1,471,029
06/08/2018 70.09 70.59 69.79 70.53 1,770,036
06/07/2018 70.59 71.06 69.915 70.33 1,896,668
06/06/2018 69.57 70.37 69.45 70.36 2,477,259
06/05/2018 68.88 69.28 68.59 69.27 3,374,663
06/04/2018 68.81 69.29 68.65 69.14 2,012,871
06/01/2018 68.33 69.12 68.31 68.5 2,639,224
05/31/2018 67.1 68.24 66.81 67.51 5,635,726
05/30/2018 66.68 67.67 66.28 67.61 4,119,924
05/29/2018 67.85 68.25 65.57 66.27 4,828,636
05/25/2018 68.97 69.24 68.47 68.96 1,974,419
05/24/2018 69.16 69.37 67.88 69.23 2,354,533
05/23/2018 69.25 69.69 68.56 69.33 2,392,198
05/22/2018 68.64 70.27 68.53 69.59 2,710,387
05/21/2018 69 69.52 68.52 68.75 2,751,058
05/18/2018 69.09 69.47 68.57 68.65 1,796,271
05/17/2018 68.84 69.41 68.17 69.38 2,919,901
05/16/2018 69.08 69.28 68.5 68.91 2,819,320
05/15/2018 68.88 69.75 68.815 69.28 1,765,103
05/14/2018 69.33 69.65 68.8 68.93 1,543,844
05/11/2018 69.34 69.84 69.05 69.24 2,016,128
05/10/2018 68.44 69.56 68.07 69.34 2,362,571
05/09/2018 67.79 68.93 67.415 68.55 1,899,609
05/08/2018 66.99 68.03 66.69 67.25 2,515,775
05/07/2018 66.68 67.22 66.18 66.82 2,542,931
05/04/2018 65.68 67.01 65.1 66.6 2,126,878
05/03/2018 66.37 66.52 65.08 66.05 1,800,114
05/02/2018 67.03 67.58 66.49 66.61 2,210,143
05/01/2018 66.45 67.3 66 67.25 2,175,114
04/30/2018 67.77 68.31 66.79 66.8 1,937,775
04/27/2018 66.92 67.75 66.65 67.66 1,936,535
04/26/2018 67.13 67.52 66.56 66.87 3,036,796
04/25/2018 67.54 67.86 66.6 67.32 2,675,518
04/24/2018 67.71 69.14 66.89 67.53 3,559,370
04/23/2018 66.69 67.93 66.65 67.24 4,068,083
04/20/2018 66.02 67.9 65.79 66.84 4,830,108
*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