Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunTrust Banks (NQ: STI )

0.4295 -0.0227 (-5.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.4449 0.4900 0.4200 0.4295 1,424,943 -0.02(-5.02%)
Nov 26, 2024 0.4289 0.5000 0.4252 0.4522 2,613,166 +0.01(+3.36%)
Nov 25, 2024 0.3800 0.4642 0.3800 0.4375 4,950,389 +0.05(+13.78%)
Nov 22, 2024 0.4200 0.4345 0.3600 0.3845 2,920,183 -0.06(-13.42%)
Nov 21, 2024 0.4680 0.5000 0.4310 0.4441 2,784,584 -0.07(-13.11%)
Nov 20, 2024 0.5556 0.5890 0.4510 0.5111 6,232,120 -0.12(-19.52%)
Nov 19, 2024 0.5200 0.6600 0.5031 0.6351 8,775,476 +0.13(+24.68%)
Nov 18, 2024 0.4148 0.5501 0.4051 0.5094 12,569,721 +0.06(+13.15%)
Nov 15, 2024 0.4387 0.5200 0.3800 0.4502 140,021,808 +0.10(+28.63%)
Nov 14, 2024 0.3700 0.4264 0.3407 0.3500 3,066,447 -0.03(-7.89%)
Nov 13, 2024 0.3203 0.4300 0.3129 0.3800 5,186,450 +0.05(+15.15%)
Nov 12, 2024 0.3400 0.3415 0.3151 0.3300 1,718,593 -0.01(-4.18%)
Nov 11, 2024 0.3571 0.3600 0.3279 0.3444 2,065,336 -0.01(-2.13%)
Nov 08, 2024 0.3400 0.3660 0.3400 0.3519 1,378,388 +0.01(+3.50%)
Nov 07, 2024 0.4000 0.4050 0.3400 0.3400 2,090,952 -0.04(-11.34%)
Nov 06, 2024 0.3800 0.4097 0.3767 0.3835 1,544,856 -0.02(-4.10%)
Nov 05, 2024 0.3655 0.4200 0.3550 0.3999 2,733,914 +0.03(+9.41%)
Nov 04, 2024 0.4100 0.4150 0.3426 0.3655 3,413,061 -0.06(-14.98%)
Nov 01, 2024 0.4800 0.4800 0.4172 0.4299 4,477,412 -0.05(-10.86%)
Oct 31, 2024 0.4016 0.5050 0.4000 0.4823 12,868,851 +0.01(+2.33%)
Oct 30, 2024 0.6572 0.6890 0.4520 0.4713 250,274,544 +0.08(+19.02%)
Oct 29, 2024 0.3760 0.4000 0.3623 0.3960 500,678 +0.02(+5.32%)
Oct 28, 2024 0.3635 0.3835 0.3580 0.3760 286,375 +0.01(+3.44%)
Oct 25, 2024 0.3950 0.4558 0.3633 0.3635 1,663,105 -0.01(-2.02%)
Oct 24, 2024 0.3600 0.3730 0.3554 0.3710 491,226 +0.01(+1.70%)
Oct 23, 2024 0.3602 0.3766 0.3582 0.3648 97,238 -0.00(-0.76%)
Oct 22, 2024 0.3641 0.3771 0.3504 0.3676 161,351 +0.01(+2.94%)
Oct 21, 2024 0.3643 0.3643 0.3481 0.3571 66,922 -0.01(-1.98%)
Oct 18, 2024 0.3582 0.3695 0.3451 0.3643 121,096 +0.01(+1.70%)
Oct 17, 2024 0.3430 0.3650 0.3425 0.3582 50,113 -0.00(-0.47%)
Oct 16, 2024 0.3546 0.3599 0.3379 0.3599 71,167 +0.01(+1.49%)
Oct 15, 2024 0.3500 0.3582 0.3439 0.3546 113,342 -0.01(-1.66%)
Oct 14, 2024 0.3511 0.3631 0.3411 0.3606 58,352 +0.01(+2.71%)
Oct 11, 2024 0.3420 0.3554 0.3418 0.3511 118,084 +0.00(+0.03%)
Oct 10, 2024 0.3500 0.3563 0.3411 0.3510 133,895 -0.00(-1.32%)
Oct 09, 2024 0.3500 0.3652 0.3500 0.3557 98,821 -0.00(-0.25%)
Oct 08, 2024 0.3655 0.3700 0.3480 0.3566 160,899 -0.02(-4.27%)
Oct 07, 2024 0.3675 0.3787 0.3675 0.3725 144,715 +0.00(+0.81%)
Oct 04, 2024 0.3510 0.3721 0.3510 0.3695 226,096 +0.00(+1.12%)
Oct 03, 2024 0.3544 0.3698 0.3450 0.3654 111,579 +0.01(+3.10%)
Oct 02, 2024 0.3639 0.3740 0.3508 0.3544 111,898 -0.01(-2.61%)
Oct 01, 2024 0.3600 0.3696 0.3552 0.3639 47,831 -0.01(-1.38%)
Sep 30, 2024 0.3680 0.3751 0.3513 0.3690 128,826 +0.01(+3.22%)
Sep 27, 2024 0.3700 0.3731 0.3500 0.3575 118,890 -0.01(-2.30%)
Sep 26, 2024 0.3650 0.3770 0.3515 0.3659 177,235 +0.00(+0.27%)
Sep 25, 2024 0.3770 0.3770 0.3600 0.3649 191,121 +0.00(+1.16%)
Sep 24, 2024 0.3660 0.3780 0.3607 0.3607 133,397 -0.01(-1.37%)
Sep 23, 2024 0.3635 0.3925 0.3513 0.3657 658,664 +0.00(+0.61%)
Sep 20, 2024 0.3660 0.3785 0.3540 0.3635 279,303 +0.01(+2.74%)
Sep 19, 2024 0.3491 0.3699 0.3336 0.3538 157,149 +0.02(+6.41%)
Sep 18, 2024 0.3560 0.3560 0.3321 0.3325 168,386 -0.02(-6.60%)
Sep 17, 2024 0.3684 0.3700 0.3437 0.3560 113,414 +0.01(+1.54%)
Sep 16, 2024 0.3703 0.3900 0.3300 0.3506 497,977 -0.02(-5.24%)
Sep 13, 2024 0.3430 0.3750 0.3421 0.3700 129,403 +0.02(+7.06%)
Sep 12, 2024 0.3700 0.3787 0.3421 0.3456 127,389 -0.03(-8.60%)
Sep 11, 2024 0.3687 0.3862 0.3564 0.3781 202,662 +0.01(+3.25%)
Sep 10, 2024 0.3740 0.3770 0.3386 0.3662 432,449 +0.01(+1.47%)
Sep 09, 2024 0.3185 0.3791 0.3101 0.3609 164,209 +0.04(+13.74%)
Sep 06, 2024 0.3208 0.3230 0.3000 0.3173 151,565 -0.00(-0.84%)
Sep 05, 2024 0.3100 0.3296 0.3050 0.3200 99,317 +0.00(+1.39%)
Sep 04, 2024 0.3170 0.3239 0.3018 0.3156 267,934 +0.00(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.