SunTrust Banks Historical Data - STI

STI Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 70.12 -0.92 -1.3% 70.41 70.65 69.91 1,456,449
Nov 08 2019 71.04 0.30 0.42% 70.33 71.1309 70.12 1,529,022
Nov 07 2019 70.7419 -0.53 -0.74% 71.19 71.66 70.44 2,094,838
Nov 06 2019 71.27 -0.15 -0.21% 71.22 71.44 70.65 4,404,487
Nov 05 2019 71.42 1.01 1.43% 70.74 71.755 70.69 3,382,038
Nov 04 2019 70.41 0.52 0.74% 70.30 70.73 70.19 1,894,452
Nov 01 2019 69.89 0.00 +0.00% 69.13 69.89 68.93 0
Nov 01 2019 69.89 1.43 2.09% 69.13 69.89 68.93 1,412,077
Oct 31 2019 68.46 -0.84 -1.21% 68.82 68.88 67.64 5,811,921
Oct 30 2019 69.30 -0.71 -1.01% 69.93 69.93 69.055 1,265,802
Oct 29 2019 70.01 0.01 0.01% 69.34 70.162 69.30 2,319,360
Oct 28 2019 70.00 0.91 1.32% 69.31 70.00 69.15 1,422,789
Oct 25 2019 69.09 0.66 0.96% 68.42 69.40 68.29 622,203
Oct 24 2019 68.43 -0.60 -0.87% 69.04 69.26 68.08 1,263,618
Oct 23 2019 69.03 0.22 0.32% 68.68 69.10 68.51 1,861,973
Oct 22 2019 68.81 -0.04 -0.06% 68.83 69.52 68.34 1,079,679
Oct 21 2019 68.85 0.90 1.32% 68.48 68.91 68.2724 2,268,861
Oct 18 2019 67.9515 0.38 0.56% 67.60 68.35 67.53 2,882,054
Oct 17 2019 67.57 -0.93 -1.36% 68.11 68.70 66.22 2,928,961
Oct 16 2019 68.50 0.47 0.69% 68.19 68.705 67.93 2,472,769
Oct 15 2019 68.03 1.11 1.66% 67.27 68.31 67.01 2,057,460
Oct 14 2019 66.92 -0.04 -0.06% 66.58 67.22 66.53 2,705,450
Oct 11 2019 66.96 0.79 1.19% 67.25 67.79 66.90 2,298,515
Oct 10 2019 66.17 0.38 0.58% 65.77 66.69 65.76 5,173,371
Oct 09 2019 65.79 0.07 0.11% 66.36 66.36 65.50 1,144,011
Oct 08 2019 65.72 -0.75 -1.13% 65.69 66.47 65.47 2,672,224
Oct 07 2019 66.47 -0.03 -0.05% 66.52 67.23 66.18 1,917,521
Oct 04 2019 66.50 1.15 1.76% 65.60 66.56 65.34 2,472,384
Oct 03 2019 65.35 -0.49 -0.74% 65.55 65.8663 64.52 4,869,619
Oct 02 2019 65.84 -1.64 -2.43% 66.90 66.90 65.55 4,801,874
Oct 01 2019 67.48 -1.32 -1.92% 69.21 69.51 67.3863 3,050,217
Sep 30 2019 68.80 -0.22 -0.32% 69.08 69.35 68.69 4,255,672
Sep 27 2019 69.02 0.76 1.11% 68.82 69.57 68.6462 4,424,903
Sep 26 2019 68.26 0.07 0.1% 68.00 68.54 67.76 2,262,935
Sep 25 2019 68.19 0.96 1.43% 67.47 68.38 67.35 2,141,642
Sep 24 2019 67.23 -0.63 -0.93% 67.82 67.93 66.59 3,089,030
Sep 23 2019 67.86 0.38 0.56% 66.96 67.99 66.89 3,055,281
Sep 20 2019 67.48 -0.63 -0.92% 68.42 68.6609 67.48 4,590,165
Sep 19 2019 68.11 -0.43 -0.63% 68.38 68.63 68.05 2,045,108
Sep 18 2019 68.54 0.45 0.66% 67.72 69.15 67.46 1,775,628
Sep 17 2019 68.09 -0.25 -0.37% 68.10 68.34 67.47 1,447,070
Sep 16 2019 68.34 -0.31 -0.45% 68.13 68.38 68.12 988,810
Sep 13 2019 68.65 0.49 0.72% 68.84 69.35 68.16 2,475,479
Sep 12 2019 68.16 0.88 1.31% 66.95 68.53 66.27 2,021,010
Sep 11 2019 67.28 1.09 1.65% 66.47 67.31 65.16 1,973,943
Sep 10 2019 66.19 1.22 1.88% 65.22 66.205 64.24 2,112,438
Sep 09 2019 64.97 2.07 3.29% 63.51 65.41 63.31 2,395,105
Sep 06 2019 62.90 -0.01 -0.02% 62.80 63.25 62.59 2,288,384
Sep 05 2019 62.91 1.83 3.0% 62.29 63.2681 61.87 2,592,871
Sep 04 2019 61.08 0.72 1.19% 60.93 61.36 60.68 2,890,444
Sep 03 2019 60.36 -1.15 -1.87% 60.98 61.0153 59.95 3,112,143
Sep 02 2019 61.51 0.00 +0.00% 61.74 62.2075 61.29 0
Aug 30 2019 61.51 0.26 0.42% 61.74 62.2075 61.29 2,577,259
Aug 29 2019 61.2499 0.46 0.76% 60.89 61.60 60.89 887,169
Aug 28 2019 60.79 1.18 1.98% 59.20 61.04 59.20 2,284,246
Aug 27 2019 59.61 -0.53 -0.88% 60.22 60.45 59.19 1,518,978
Aug 26 2019 60.14 1.09 1.85% 59.48 60.14 59.04 2,312,785
Aug 23 2019 59.05 -1.88 -3.09% 60.67 61.13 58.69 3,868,187
Aug 22 2019 60.93 0.58 0.96% 60.83 61.16 60.20 2,034,889
Aug 21 2019 60.35 0.25 0.42% 60.46 60.63 59.89 2,213,250
Aug 20 2019 60.10 -1.26 -2.05% 60.91 60.91 59.96 5,211,406
Aug 19 2019 61.36 0.68 1.12% 61.75 61.76 61.03 2,325,857
Aug 16 2019 60.68 1.40 2.36% 59.79 60.97 59.28 2,117,313
Aug 15 2019 59.28 0.18 0.3% 59.24 59.86 58.92 3,265,181
Aug 14 2019 59.10 -1.69 -2.78% 59.94 60.4279 58.61 3,587,712


Your Recent History
NYSE
STI
SunTrust B..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.