Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SunTrust Banks (NY: STI )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 29, 2009 10.54 10.60 10.22 10.46 16,371,375 +0.01(+0.08%)
May 28, 2009 10.42 10.64 10.16 10.45 19,414,980 +0.04(+0.38%)
May 27, 2009 11.19 11.19 10.36 10.41 19,356,562 -0.62(-5.64%)
May 26, 2009 10.65 11.18 10.48 11.03 19,575,638 -0.48(-4.21%)
May 22, 2009 12.08 12.25 11.26 11.51 19,958,092 +0.03(+0.24%)
May 21, 2009 11.75 11.83 11.21 11.49 17,399,720 -0.43(-3.57%)
May 20, 2009 12.35 12.77 11.71 11.91 23,634,144 -0.13(-1.05%)
May 19, 2009 12.64 12.75 11.99 12.04 23,004,964 -0.57(-4.50%)
May 18, 2009 12.16 12.74 11.86 12.61 23,160,702 +0.75(+6.31%)
May 15, 2009 11.94 12.95 11.61 11.86 33,065,486 +0.02(+0.13%)
May 14, 2009 11.80 12.55 11.66 11.84 21,201,324 -0.06(-0.46%)
May 13, 2009 12.63 12.92 11.70 11.90 26,464,498 -0.87(-6.85%)
May 12, 2009 14.87 14.98 12.64 12.77 28,467,792 -1.81(-12.43%)
May 11, 2009 15.74 15.99 14.49 14.58 24,681,676 -1.78(-10.88%)
May 08, 2009 15.02 16.43 14.18 16.36 30,270,418 +1.77(+12.15%)
May 07, 2009 15.89 16.43 14.25 14.59 28,898,204 -0.76(-4.98%)
May 06, 2009 13.87 15.94 13.75 15.36 37,846,336 +2.00(+14.98%)
May 05, 2009 13.41 13.95 12.94 13.35 20,296,586 -0.25(-1.85%)
May 04, 2009 11.16 13.83 11.14 13.61 29,769,054 +2.73(+25.05%)
May 01, 2009 11.44 11.90 10.79 10.88 14,061,909 -0.50(-4.36%)
Apr 30, 2009 12.06 12.09 11.30 11.38 16,580,786 -0.30(-2.56%)
Apr 29, 2009 11.16 11.95 11.06 11.68 19,866,048 +0.87(+8.10%)
Apr 28, 2009 11.14 11.75 10.80 10.80 19,603,434 -0.70(-6.10%)
Apr 27, 2009 11.96 12.44 11.41 11.50 16,534,964 -1.07(-8.52%)
Apr 24, 2009 11.72 12.96 10.91 12.57 38,917,728 +0.84(+7.19%)
Apr 23, 2009 12.53 12.99 10.73 11.73 34,381,852 -0.40(-3.31%)
Apr 22, 2009 12.06 12.82 11.79 12.13 27,617,890 -0.52(-4.11%)
Apr 21, 2009 10.68 12.78 10.58 12.65 27,469,636 +1.06(+9.18%)
Apr 20, 2009 13.35 13.43 11.09 11.59 30,395,822 -2.62(-18.46%)
Apr 17, 2009 12.98 14.76 12.61 14.21 33,874,396 +1.32(+10.27%)
Apr 16, 2009 12.54 13.12 11.57 12.89 27,826,432 +0.54(+4.34%)
Apr 15, 2009 11.30 12.46 10.91 12.35 16,804,050 +0.98(+8.66%)
Apr 14, 2009 12.61 13.15 11.20 11.37 25,918,580 -1.28(-10.15%)
Apr 13, 2009 10.69 13.50 10.45 12.65 33,609,244 +1.51(+13.58%)
Apr 09, 2009 9.856 11.20 9.809 11.14 31,988,508 +2.61(+30.56%)
Apr 08, 2009 9.423 9.533 8.272 8.532 17,031,252 -0.79(-8.45%)
Apr 07, 2009 9.651 9.817 9.257 9.320 13,490,610 -0.69(-6.85%)
Apr 06, 2009 10.42 10.45 9.864 10.01 14,779,177 -0.88(-8.10%)
Apr 03, 2009 10.07 10.97 9.864 10.89 14,568,479 +0.79(+7.80%)
Apr 02, 2009 10.40 10.79 9.698 10.10 21,724,014 +0.63(+6.66%)
Apr 01, 2009 9.045 9.604 8.674 9.470 19,790,652 +0.22(+2.39%)
Mar 31, 2009 8.832 9.462 8.564 9.249 15,360,886 +0.70(+8.20%)
Mar 30, 2009 9.391 9.517 8.422 8.548 16,843,652 -1.36(-13.75%)
Mar 27, 2009 10.28 10.49 9.832 9.911 14,551,216 -0.70(-6.61%)
Mar 26, 2009 10.60 10.69 9.706 10.61 16,404,738 +0.39(+3.78%)
Mar 25, 2009 10.60 10.83 9.486 10.23 17,031,886 +0.05(+0.46%)
Mar 24, 2009 10.55 11.02 9.998 10.18 16,459,951 -0.94(-8.43%)
Mar 23, 2009 10.37 11.15 10.01 11.12 19,999,832 +1.62(+17.10%)
Mar 20, 2009 10.04 10.18 9.249 9.494 14,676,366 -0.48(-4.82%)
Mar 19, 2009 11.31 11.72 9.856 9.974 17,993,868 -1.20(-10.72%)
Mar 18, 2009 9.265 11.42 9.186 11.17 29,475,090 +1.60(+16.71%)
Mar 17, 2009 9.037 9.620 8.666 9.572 17,063,364 +0.53(+5.84%)
Mar 16, 2009 9.998 10.21 8.989 9.045 21,580,458 -0.58(-5.98%)
Mar 13, 2009 10.26 10.38 9.139 9.620 20,023,182 -0.67(-6.51%)
Mar 12, 2009 8.824 10.66 8.532 10.29 23,888,378 +1.45(+16.40%)
Mar 11, 2009 9.234 9.635 8.603 8.840 19,148,654 -0.08(-0.88%)
Mar 10, 2009 8.690 8.926 8.320 8.918 24,082,706 +0.97(+12.19%)
Mar 09, 2009 7.099 8.469 7.051 7.949 20,424,656 +0.22(+2.85%)
Mar 06, 2009 8.288 8.517 7.532 7.729 18,116,860 -0.87(-10.16%)
Mar 05, 2009 8.863 9.123 8.044 8.603 18,154,178 +0.06(+0.65%)
Mar 04, 2009 9.139 9.336 8.328 8.548 17,939,922 -0.17(-1.99%)
Mar 03, 2009 9.021 9.793 8.485 8.722 23,115,392 -0.59(-6.36%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.