STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Jun 21, 2019 62.64 63.29 62.33 62.33 62.33 3,366,100
Jun 20, 2019 63.41 63.49 61.60 62.57 62.57 2,580,600
Jun 19, 2019 63.52 64.60 62.99 63.10 63.10 2,063,800
Jun 18, 2019 62.97 63.87 62.63 63.38 63.38 1,629,100
Jun 17, 2019 64.63 64.93 62.95 63.10 63.10 1,450,700
Jun 14, 2019 64.25 64.69 63.61 64.57 64.57 2,147,800
Jun 13, 2019 64.04 64.64 63.91 64.07 64.07 3,030,800
Jun 12, 2019 64.23 64.65 63.53 63.84 63.84 1,604,800
Jun 11, 2019 64.12 64.66 63.80 64.19 64.19 892,800
Jun 10, 2019 63.37 64.12 63.11 63.72 63.72 1,308,000
Jun 07, 2019 63.40 63.40 62.40 62.67 62.67 1,333,800
Jun 06, 2019 63.50 63.57 62.94 63.36 63.36 2,489,900
Jun 05, 2019 62.83 63.74 62.18 63.53 63.53 3,001,300
Jun 04, 2019 61.31 62.84 61.08 62.81 62.81 3,751,100
Jun 03, 2019 60.02 60.75 59.79 60.47 60.47 2,384,200
May 31, 2019 59.81 60.26 59.56 60.01 60.01 3,241,600
May 30, 2019 61.07 61.42 59.95 60.50 60.50 1,894,300
May 30, 2019 0.5 Dividend
May 29, 2019 60.71 61.46 60.42 61.38 60.88 1,668,600
May 28, 2019 62.15 62.43 61.16 61.16 60.66 2,593,400
May 24, 2019 62.25 62.47 62.02 62.35 61.84 1,736,500
May 23, 2019 62.53 62.71 61.68 62.03 61.52 1,582,300
May 22, 2019 62.49 63.38 62.41 63.12 62.61 2,161,100
May 21, 2019 62.62 63.04 62.57 62.93 62.42 1,928,200
May 20, 2019 61.63 62.67 61.63 62.36 61.85 2,520,400
May 17, 2019 61.58 62.76 61.56 61.92 61.42 1,102,800
May 16, 2019 61.57 62.56 61.57 62.18 61.67 1,390,400
May 15, 2019 61.56 61.81 60.51 61.42 60.92 1,635,600
May 14, 2019 61.83 62.79 61.75 62.02 61.51 2,100,700
May 13, 2019 62.71 62.99 61.69 61.80 61.30 2,819,200
May 10, 2019 62.91 64.08 62.44 63.84 63.32 2,411,800
May 09, 2019 62.36 63.52 62.21 63.40 62.88 1,746,900
May 08, 2019 63.58 63.91 63.05 63.09 62.58 1,680,700
May 07, 2019 64.13 64.39 63.31 63.87 63.35 2,606,000
May 06, 2019 64.39 65.39 64.05 65.04 64.51 1,921,100
May 03, 2019 64.97 65.41 64.84 65.35 64.82 2,101,600
May 02, 2019 64.88 65.43 64.36 64.73 64.20 2,068,600
May 01, 2019 65.38 65.86 64.67 64.81 64.28 2,286,200
Apr 30, 2019 65.81 65.93 64.97 65.48 64.95 2,183,300
Apr 29, 2019 65.00 66.27 64.90 65.84 65.30 1,768,400
Apr 26, 2019 64.32 64.98 64.14 64.96 64.43 2,173,500
Apr 25, 2019 63.42 64.72 63.35 64.27 63.75 1,664,300
Apr 24, 2019 63.38 64.02 62.92 63.82 63.30 1,541,000
Apr 23, 2019 63.24 63.75 62.60 63.54 63.02 3,800,500
Apr 22, 2019 63.31 63.69 62.72 63.35 62.83 2,743,900
Apr 18, 2019 63.48 64.18 61.78 63.49 62.97 4,269,200
Apr 17, 2019 63.65 64.02 62.88 63.77 63.25 2,823,900
Apr 16, 2019 62.15 63.38 61.95 63.29 62.77 1,686,600
Apr 15, 2019 62.73 63.00 61.91 62.12 61.61 2,006,200
Apr 12, 2019 62.79 63.58 62.02 62.87 62.36 2,675,200
Apr 11, 2019 61.85 62.43 61.62 61.98 61.48 1,593,400
Apr 10, 2019 61.11 61.59 60.60 61.56 61.06 1,693,100
Apr 09, 2019 61.46 61.75 60.81 61.07 60.57 2,427,900
Apr 08, 2019 61.44 62.03 61.28 61.91 61.41 2,201,200
Apr 05, 2019 61.66 62.14 61.24 61.65 61.15 3,178,500
Apr 04, 2019 61.38 62.10 61.32 61.74 61.24 4,380,400
Apr 03, 2019 62.43 63.00 61.51 61.72 61.22 5,374,000
Apr 02, 2019 61.01 62.48 60.83 61.86 61.36 3,908,000
Apr 01, 2019 59.82 61.37 59.79 61.24 60.74 2,942,500
Mar 29, 2019 59.62 59.89 58.95 59.25 58.77 4,065,400
Mar 28, 2019 58.17 59.07 57.88 58.99 58.51 3,849,600
Mar 27, 2019 57.51 58.21 57.14 57.87 57.40 2,973,500
Mar 26, 2019 57.55 58.39 57.00 57.71 57.24 3,450,600
Mar 25, 2019 57.56 58.34 56.68 57.09 56.62 4,828,600
Mar 22, 2019 59.53 59.71 57.34 57.40 56.93 6,834,700
Mar 21, 2019 60.89 60.92 60.00 60.17 59.68 4,791,600
Mar 20, 2019 62.99 63.12 61.29 61.30 60.80 5,853,600
Mar 19, 2019 64.89 64.96 63.05 63.07 62.56 3,530,600
Mar 18, 2019 63.90 64.78 63.83 64.49 63.96 3,636,200
Mar 15, 2019 63.93 64.48 63.67 63.80 63.28 4,670,800
Mar 14, 2019 64.02 64.38 63.77 64.09 63.57 1,968,000
Mar 13, 2019 63.52 64.30 63.14 64.00 63.48 3,060,500
Mar 12, 2019 64.04 64.31 63.17 63.30 62.78 3,346,200
Mar 11, 2019 63.54 64.15 63.28 63.85 63.33 3,516,800
Mar 08, 2019 62.87 63.53 62.66 63.49 62.97 2,963,500
Mar 07, 2019 64.35 64.36 63.15 63.37 62.85 4,593,900
Mar 06, 2019 66.00 66.10 64.54 64.79 64.26 3,181,100
Mar 05, 2019 66.04 66.62 65.06 66.24 65.70 4,596,000
Mar 04, 2019 66.36 67.25 65.61 66.22 65.68 4,885,700
Mar 01, 2019 65.14 66.53 65.01 66.28 65.74 5,825,900
Feb 28, 2019 65.19 65.47 64.76 64.87 64.34 2,925,300
Feb 27, 2019 65.03 65.39 64.67 65.16 64.63 3,389,900
Feb 27, 2019 0.5 Dividend
Feb 26, 2019 65.55 66.13 64.94 65.37 64.34 3,405,500
Feb 25, 2019 66.61 66.78 65.74 65.77 64.74 3,719,400
Feb 22, 2019 66.74 66.74 65.98 66.27 65.23 3,338,900
Feb 21, 2019 66.65 67.02 66.29 66.66 65.61 4,449,500
Feb 20, 2019 65.69 66.69 65.39 66.55 65.50 4,956,100
Feb 19, 2019 64.67 65.82 64.28 65.65 64.62 4,343,800
Feb 15, 2019 64.73 65.51 64.52 65.12 64.10 4,437,500
Feb 14, 2019 64.10 64.21 63.23 64.03 63.02 4,910,200
Feb 13, 2019 65.52 65.83 64.60 64.65 63.63 5,659,100
Feb 12, 2019 65.26 66.02 65.20 65.56 64.53 5,454,200
Feb 11, 2019 64.54 64.96 64.37 64.77 63.75 5,280,800
Feb 08, 2019 64.71 65.03 63.84 64.37 63.36 9,182,800
Feb 07, 2019 65.69 66.21 62.58 64.72 63.70 24,656,300
Feb 06, 2019 59.02 59.52 58.30 58.74 57.82 2,917,500
Feb 05, 2019 59.51 59.51 58.51 59.14 58.21 3,785,100
Feb 04, 2019 59.36 59.51 59.00 59.44 58.50 6,657,400
Feb 01, 2019 59.60 60.04 59.39 59.47 58.53 3,846,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...