STI - SunTrust Banks, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Aug 16, 2019 59.79 60.97 58.92 60.68 60.68 2,117,300
Aug 15, 2019 59.24 59.86 58.92 59.28 59.28 3,265,200
Aug 14, 2019 59.94 60.43 58.61 59.10 59.10 3,589,200
Aug 13, 2019 60.30 61.72 59.76 60.79 60.79 1,809,200
Aug 12, 2019 60.32 60.64 59.98 60.21 60.21 934,600
Aug 09, 2019 61.11 61.43 60.49 61.09 61.09 1,041,500
Aug 08, 2019 61.42 61.55 60.81 61.36 61.36 1,510,900
Aug 07, 2019 60.19 60.99 59.34 60.88 60.88 4,331,200
Aug 06, 2019 61.40 61.54 59.96 61.52 61.52 2,702,400
Aug 05, 2019 62.28 62.40 60.18 61.02 61.02 2,454,400
Aug 02, 2019 63.85 64.12 62.58 63.54 63.54 3,061,500
Aug 01, 2019 66.38 66.65 63.74 64.00 64.00 3,215,800
Jul 31, 2019 66.17 66.88 65.89 66.60 66.60 4,089,000
Jul 30, 2019 65.34 66.19 65.21 66.14 66.14 3,449,900
Jul 29, 2019 66.47 66.97 65.77 65.84 65.84 4,778,000
Jul 26, 2019 66.17 66.71 65.96 66.46 66.46 2,357,000
Jul 25, 2019 66.55 66.68 65.59 66.01 66.01 3,333,200
Jul 24, 2019 65.68 66.49 65.36 66.38 66.38 2,060,900
Jul 23, 2019 65.25 66.13 65.19 65.81 65.81 2,583,900
Jul 22, 2019 65.29 65.43 64.83 65.21 65.21 3,989,200
Jul 19, 2019 65.86 65.95 65.06 65.39 65.39 3,975,000
Jul 18, 2019 63.67 65.93 63.30 65.74 65.74 3,955,900
Jul 17, 2019 63.75 64.02 63.46 63.99 63.99 2,761,600
Jul 16, 2019 64.15 64.39 63.50 63.93 63.93 3,418,200
Jul 15, 2019 64.84 64.85 64.04 64.22 64.22 3,953,900
Jul 12, 2019 64.81 65.04 64.64 64.81 64.81 3,487,500
Jul 11, 2019 64.19 64.90 63.79 64.70 64.70 1,558,900
Jul 10, 2019 64.41 64.41 63.84 64.02 64.02 4,067,900
Jul 09, 2019 63.51 64.55 63.06 64.37 64.37 3,297,200
Jul 08, 2019 63.51 63.59 63.12 63.53 63.53 2,370,600
Jul 05, 2019 63.26 64.02 63.26 63.96 63.96 1,821,200
Jul 03, 2019 62.97 63.12 62.58 62.81 62.81 1,653,000
Jul 02, 2019 63.28 63.63 62.34 62.49 62.49 1,734,500
Jul 01, 2019 63.42 63.90 63.05 63.53 63.53 1,645,900
Jun 28, 2019 62.15 62.99 61.96 62.85 62.85 5,761,400
Jun 27, 2019 61.54 61.99 60.92 61.51 61.51 4,151,400
Jun 26, 2019 62.01 62.52 61.56 61.58 61.58 3,630,900
Jun 25, 2019 62.16 62.31 61.29 61.86 61.86 2,926,500
Jun 24, 2019 62.39 63.11 61.87 62.21 62.21 1,960,400
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
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...