SunTrust Banks Stock Price History (NYSE:STI)

Add to My Stocks
$54.79 $0.33 (0.61%) STI stock closing price Dec 08, 2016 (Closing)

The 10 year data of SunTrust Banks stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and SunTrust Banks P/E ratio data for the stock. The stock price was at a 5 year high of 90.61 on 22 May, 2007 as seen from SunTrust Banks stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0854.6755.3954.4654.79446178115.223.03
2016-12-0753.7454.5153.2154.46517177315.133.01
2016-12-0652.6253.8752.6253.79602475714.942.97
2016-12-0552.7553.2152.3452.54432321514.592.90
2016-12-0252.5552.5751.8152.04378878314.462.88
2016-12-0152.4453.0452.0152.71399821214.642.91
2016-11-3052.0752.3251.8551.95410266914.432.87
2016-11-2951.7351.7551.1351.14505967014.212.83
2016-11-2851.5752.0951.3451.56540739214.322.85
2016-11-2552.3252.4952.0352.46142808614.572.90
2016-11-240.000.000.0052.360N/AN/A
2016-11-2352.2852.4351.7252.36397144814.542.89
2016-11-2251.9852.2951.6752.08515433414.472.88
2016-11-2152.0052.1251.4051.72294481214.372.86
2016-11-1851.3051.9351.0651.78579411914.382.86
2016-11-1750.9451.6650.6651.40579597214.282.84
2016-11-1651.9652.0150.7450.79652024914.112.81
2016-11-1551.6252.4650.9952.38656735514.552.89
2016-11-1450.9752.6550.9652.22730436714.512.89
2016-11-1149.6550.6849.1750.58466846714.052.79
2016-11-1048.6950.1448.5649.88788586913.862.76
2016-11-0947.6548.5146.4748.14636201813.372.66
2016-11-0845.9846.0945.4945.60561127812.672.52
2016-11-0745.7546.3445.7446.18362614112.832.55
2016-11-0444.9645.4544.4944.87251941312.462.48
2016-11-0344.9645.3344.7344.91230400112.482.48
2016-11-0245.0845.1344.4544.74351272112.432.47
2016-11-0145.5045.8944.7845.31331255412.592.50
2016-10-3145.4345.5745.1945.23262420912.562.50
2016-10-2845.8045.8244.9345.22261348312.562.50
2016-10-2745.8946.1245.4245.66422201312.682.52
2016-10-2645.0545.6444.8845.55264629412.652.52
2016-10-2545.3345.8045.1645.17399161712.552.50
2016-10-2445.9046.2345.4445.45386800612.632.51
2016-10-2145.5246.1144.6345.66567633312.372.61
2016-10-2046.1846.8846.0946.43587274812.582.65
2016-10-1945.5846.5245.4846.21400819512.522.64
2016-10-1845.1845.4144.7845.36385040012.292.59
2016-10-1745.0945.2444.4544.71293692312.122.55
2016-10-1445.2345.6344.9145.03404101612.202.57
2016-10-1345.1945.1944.2544.76421841512.132.55
2016-10-1245.5846.0345.5245.70248093712.392.61
2016-10-1146.0946.2545.3545.63303220712.372.60
2016-10-1046.1646.4746.0546.16272555612.512.63
2016-10-0745.7946.0145.1845.69281941812.382.61
2016-10-0645.9046.2145.2745.79387511212.412.61
2016-10-0544.9146.0844.8645.73489675312.392.61
2016-10-0443.9745.0043.8744.73473525412.122.55
2016-10-0343.4144.1743.4143.77352658811.862.50
2016-09-3043.4144.0943.1343.80361450811.872.50
2016-09-2943.5244.0942.8743.15247725111.692.46
2016-09-2843.6043.6342.9943.59249570211.812.49
2016-09-2742.5743.3442.3643.33289527611.742.47
2016-09-2643.8043.8742.7042.72376547211.582.44
2016-09-2344.0044.5543.9044.18334657711.972.52
2016-09-2244.4444.5544.1044.15320196611.972.52
2016-09-2144.0344.6143.8244.29395835412.002.53
2016-09-2044.1544.3443.7443.78207332711.862.50
2016-09-1943.9544.3243.6543.86243349711.892.50
2016-09-1643.8143.8843.4643.71411997511.852.49
2016-09-1542.8644.1642.8644.11328912811.952.52
2016-09-1443.6744.1543.3543.41449143111.762.48
2016-09-1343.5143.9543.0143.79476000211.872.50
2016-09-1243.1544.2142.8344.13400196711.962.52
2016-09-0943.8144.0743.3843.39320031111.762.48
2016-09-0843.5943.9943.4843.88285149311.892.50
2016-09-0743.2043.6142.9543.56283265011.812.49
2016-09-0643.9343.9743.1143.39219614211.762.48
2016-09-050.000.000.0043.970N/AN/A
2016-09-0243.9444.1543.6443.97231209511.922.51
2016-09-0144.1944.2443.4043.79298367011.872.50
2016-08-3144.0444.2143.5244.07306325611.942.51
2016-08-3043.6544.0043.5444.00251368711.922.51
2016-08-2943.1543.7242.9943.58286137511.812.49
2016-08-2642.9743.3042.6343.16366294311.702.46
2016-08-2542.7142.8742.6142.73249567111.582.44
2016-08-2442.8243.0242.5642.70197552811.572.44
2016-08-2342.9343.1242.6942.69206828611.572.44
2016-08-2242.7242.9742.5942.88203166111.622.45
2016-08-1942.7642.9042.5242.86253397011.622.45
2016-08-1842.5442.9542.4342.85339076911.612.45
2016-08-1742.0642.5442.0042.49417399711.522.42
2016-08-1641.8342.2241.7642.11328161811.412.40
2016-08-1542.0342.2241.9542.10356131511.412.40
2016-08-1241.6841.8641.4641.84205880911.342.39
2016-08-1142.1242.3341.8042.04226092311.392.40
2016-08-1042.5042.6641.8541.91167356311.362.39
2016-08-0942.7042.7842.4442.58238370911.542.43
2016-08-0843.0043.2842.5042.64315642911.562.43
Get more Data

SunTrust Banks Stock Chart

View STI PE ratio, PS ratio stocks charts and compare with peers.
STI Chart
Note: Compare SunTrust Banks stock price history with the index and industry peers.

SunTrust Banks Historical Prices: Past 5 years

Max Stock Price 54.79 Dec 08,2016
Min Stock Price 15.8 Dec 19,2011
Avg Stock Price 35.42

SunTrust Banks Historical PE ratio: Past 5 years

Max PE Ratio 22.82 Mar 20,2012
Min PE Ratio 7.44 Apr 22,2013
Avg PE Ratio 13.02

SunTrust Banks Historical PS ratio: Past 5 years

Max PS Ratio 3.03 Dec 08,2016
Min PS Ratio 0.84 Dec 19,2011
Avg PS Ratio 2.04

STI Industry Peers

Company Price Change (%)
Bb&t Corp (BBT)46.490.49 (1.07%)
State Street (STT)79.920.31 (0.39%)
First Horizon National (FHN)20.280.1 (0.49%)
Bank Of Montreal (BMO)70.351.02 (1.47%)
Fcb Financial Holdings (FCB)46.450.6 (1.31%)
Regions Financial (RF)14.460.22 (1.54%)
Cardinal Financial (CFNL)33.550.9 (2.76%)

We provide SunTrust Banks historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SunTrust Banks stock analysis. SunTrust Banks stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 54.46 and 5171773 shares of STI were traded on 07 Dec, 2016. SunTrust Banks historical P/S ratio was at a high of 3.94 on 22 May, 2007 and a low of 0.2 on 19 Feb, 2009. .