SunTrust Banks (STI)
3.2900
-0.1100 (-3.24%)
NASDAQ · Last Trade: Jun 1st, 3:08 PM EDT
Historical Prices For SunTrust Banks (STI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 3.39 | 3.51 | 3.18 | 3.29 | 36,260 | 3.29 |
| 5/29/2025 | 3.46 | 3.72 | 3.29 | 3.40 | 88,235 | 3.40 |
| 5/28/2025 | 3.40 | 3.54 | 3.29 | 3.54 | 42,115 | 3.54 |
| 5/27/2025 | 3.19 | 3.44 | 3.12 | 3.41 | 53,988 | 3.41 |
| 5/23/2025 | 3.20 | 3.44 | 3.12 | 3.16 | 59,229 | 3.16 |
| 5/22/2025 | 3.15 | 3.29 | 3.12 | 3.29 | 65,377 | 3.29 |
| 5/21/2025 | 3.37 | 3.43 | 3.01 | 3.02 | 103,586 | 3.02 |
| 5/20/2025 | 3.54 | 3.59 | 3.36 | 3.41 | 86,493 | 3.41 |
| 5/19/2025 | 3.49 | 3.68 | 3.43 | 3.57 | 61,773 | 3.57 |
| 5/16/2025 | 3.65 | 3.84 | 3.40 | 3.52 | 123,322 | 3.52 |
| 5/15/2025 | 3.11 | 3.75 | 3.02 | 3.48 | 213,920 | 3.48 |
| 5/14/2025 | 3.03 | 3.38 | 2.94 | 3.16 | 196,141 | 3.16 |
| 5/13/2025 | 3.82 | 3.89 | 2.98 | 3.10 | 526,521 | 3.10 |
| 5/12/2025 | 5.20 | 5.25 | 3.80 | 3.82 | 417,910 | 3.82 |
| 5/09/2025 | 0.11 | 0.12 | 0.10 | 0.10 | 24,960,621 | 5.18 |
| 5/08/2025 | 0.14 | 0.17 | 0.11 | 0.16 | 424,387,203 | 7.88 |
| 5/07/2025 | 0.10 | 0.11 | 0.09 | 0.09 | 1,630,437 | 4.71 |
| 5/06/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 1,250,412 | 5.20 |
| 5/05/2025 | 0.12 | 0.12 | 0.11 | 0.11 | 1,470,578 | 5.67 |
| 5/02/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 9,628,619 | 5.85 |
| 5/01/2025 | 0.11 | 0.12 | 0.10 | 0.11 | 4,509,584 | 5.47 |
| 4/30/2025 | 0.10 | 0.12 | 0.10 | 0.11 | 2,052,647 | 5.42 |
| 4/29/2025 | 0.10 | 0.11 | 0.10 | 0.10 | 2,602,861 | 5.08 |
| 4/28/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 1,784,065 | 5.00 |
| 4/25/2025 | 0.10 | 0.11 | 0.10 | 0.11 | 2,153,316 | 5.50 |
| 4/24/2025 | 0.10 | 0.12 | 0.09 | 0.11 | 9,935,508 | 5.55 |
| 4/23/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 1,383,322 | 5.13 |
| 4/22/2025 | 0.10 | 0.10 | 0.09 | 0.10 | 1,075,042 | 4.85 |
| 4/21/2025 | 0.09 | 0.11 | 0.09 | 0.10 | 1,684,691 | 5.17 |
| 4/17/2025 | 0.09 | 0.09 | 0.08 | 0.09 | 3,574,019 | 4.71 |
| 4/16/2025 | 0.11 | 0.17 | 0.09 | 0.09 | 34,607,682 | 4.50 |
| 4/15/2025 | 0.10 | 0.12 | 0.10 | 0.12 | 1,284,847 | 5.85 |
| 4/14/2025 | 0.12 | 0.12 | 0.10 | 0.10 | 1,759,478 | 5.01 |
| 4/11/2025 | 0.09 | 0.12 | 0.09 | 0.12 | 2,781,063 | 5.75 |
| 4/10/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 2,644,994 | 4.70 |
| 4/09/2025 | 0.08 | 0.10 | 0.08 | 0.10 | 2,267,042 | 4.95 |
| 4/08/2025 | 0.09 | 0.10 | 0.08 | 0.08 | 1,293,586 | 4.13 |
| 4/07/2025 | 0.09 | 0.10 | 0.07 | 0.09 | 4,233,154 | 4.56 |
| 4/04/2025 | 0.10 | 0.10 | 0.09 | 0.09 | 2,969,288 | 4.63 |
| 4/03/2025 | 0.11 | 0.11 | 0.10 | 0.10 | 2,521,748 | 5.10 |
| 4/02/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 1,598,482 | 5.77 |
| 4/01/2025 | 0.12 | 0.12 | 0.11 | 0.12 | 2,457,309 | 5.76 |
| 3/31/2025 | 0.12 | 0.13 | 0.12 | 0.12 | 915,744 | 6.03 |
| 3/28/2025 | 0.13 | 0.14 | 0.12 | 0.12 | 1,659,860 | 6.07 |
| 3/27/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 1,664,409 | 6.66 |
| 3/26/2025 | 0.13 | 0.14 | 0.13 | 0.13 | 1,171,766 | 6.72 |
| 3/25/2025 | 0.14 | 0.14 | 0.13 | 0.13 | 1,630,310 | 6.71 |
| 3/24/2025 | 0.14 | 0.15 | 0.14 | 0.14 | 2,211,195 | 7.00 |
| 3/21/2025 | 0.16 | 0.16 | 0.13 | 0.14 | 2,559,773 | 7.22 |
| 3/20/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 3,976,479 | 7.42 |
| 3/19/2025 | 0.14 | 0.20 | 0.14 | 0.16 | 22,287,941 | 7.79 |
| 3/18/2025 | 0.14 | 0.15 | 0.13 | 0.15 | 6,242,410 | 7.29 |
| 3/17/2025 | 0.14 | 0.15 | 0.13 | 0.14 | 7,699,335 | 6.91 |
| 3/14/2025 | 0.14 | 0.16 | 0.14 | 0.15 | 9,612,746 | 7.26 |
| 3/13/2025 | 0.15 | 0.15 | 0.13 | 0.15 | 20,118,054 | 7.53 |
| 3/12/2025 | 0.19 | 0.24 | 0.16 | 0.17 | 582,919,660 | 8.53 |
| 3/11/2025 | 0.13 | 0.13 | 0.12 | 0.13 | 8,043,102 | 6.30 |
| 3/10/2025 | 0.13 | 0.14 | 0.12 | 0.13 | 3,479,212 | 6.49 |
| 3/07/2025 | 0.13 | 0.14 | 0.12 | 0.14 | 6,390,804 | 6.91 |
| 3/06/2025 | 0.15 | 0.15 | 0.12 | 0.13 | 12,743,931 | 6.57 |
| 3/05/2025 | 0.16 | 0.18 | 0.16 | 0.16 | 2,598,333 | 8.06 |
| 3/04/2025 | 0.24 | 0.24 | 0.15 | 0.16 | 10,869,512 | 8.16 |
| 3/03/2025 | 0.33 | 0.34 | 0.30 | 0.30 | 651,476 | 15.06 |