SunTrust Banks Stock Price History (NYSE:STI)

Add to My Stocks
$54.81 $0.04 (0.07%) STI stock closing price Mar 24, 2017 (Closing)

The 10 year data of SunTrust Banks stock price history can be viewed and downloaded here. Our historical data has the Open, High, Low, Close, and volume numbers along with SunTrust Banks P/E ratio, and PS ratio. The SunTrust Banks stock price history chart shows that the stock price reached a high of 90.61 on 22 May, 2007, and a low of 6.7 on 22 May, 2007 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2455.1355.2654.2454.81391524815.272.94
2017-03-2354.1655.5554.0054.85484469815.282.94
2017-03-2254.0054.8053.3354.18653503015.092.91
2017-03-2157.7557.7654.2254.40781311615.152.92
2017-03-2057.6058.0757.2457.27399870415.953.07
2017-03-1758.4158.5757.6257.71836806716.083.10
2017-03-1658.1358.6857.9458.36385066216.263.13
2017-03-1558.8659.1457.5257.91563095616.133.11
2017-03-1458.5158.6758.0258.64311774116.333.15
2017-03-1359.0059.3058.6358.76272617016.373.15
2017-03-1059.5759.7058.4758.94317190416.423.16
2017-03-0959.5859.9659.1259.32224847316.523.18
2017-03-0860.4060.6459.3059.39323750116.543.19
2017-03-0759.7159.9259.2559.72294241716.643.20
2017-03-0659.4959.9158.9659.67336602116.623.20
2017-03-0359.7060.2859.5160.05321779516.733.22
2017-03-0261.5461.6359.6959.73378444816.643.20
2017-03-0160.8261.6960.8161.39460582717.103.29
2017-02-2859.2559.6258.9959.49336130116.573.19
2017-02-2759.2759.7759.2059.67326834016.623.20
2017-02-2459.1659.4558.8659.29352232316.523.18
2017-02-2359.9060.0459.1759.80244776616.663.21
2017-02-2259.4160.2859.3659.78314555616.653.21
2017-02-2159.7960.2759.3659.79322735416.663.21
2017-02-1759.2059.6159.0859.59232843916.603.20
2017-02-1659.8860.1059.3459.85324299416.673.21
2017-02-1559.8360.3159.4760.04321121416.723.22
2017-02-1458.1959.6657.9859.59379916716.603.20
2017-02-1358.0058.7357.8958.14359196916.203.12
2017-02-1058.0558.2257.5857.76263955916.093.10
2017-02-0957.2558.1356.9457.73334282316.083.10
2017-02-0856.8957.0756.3556.93263059315.863.05
2017-02-0757.9358.0457.2857.40226262215.993.08
2017-02-0657.4258.2757.4057.72228971016.083.10
2017-02-0357.7458.0957.2857.97304570716.153.11
2017-02-0256.7356.9156.2756.83338674315.833.05
2017-02-0157.4557.9056.9257.14371360115.923.07
2017-01-3157.0257.5356.4756.82330047615.833.05
2017-01-3057.4557.4656.5757.27232474315.953.07
2017-01-2758.1458.3057.6657.75242646816.093.10
2017-01-2658.0858.7257.8158.26324293116.233.13
2017-01-2557.0658.3157.0458.17602009016.203.12
2017-01-2455.3256.6954.9056.48418887615.733.03
2017-01-2354.9155.4654.7055.14371207015.362.96
2017-01-2054.1455.2853.8654.84603762115.233.03
2017-01-1954.4954.6653.5853.84323277814.962.97
2017-01-1854.0554.4053.5654.36328007015.103.00
2017-01-1755.1455.4653.8253.88341280214.972.98
2017-01-160.000.000.0055.970N/AN/A
2017-01-1355.9356.9755.7255.97298119915.553.09
2017-01-1255.8055.9654.7655.49313600615.413.07
2017-01-1155.6456.0355.2156.03267149615.563.10
2017-01-1055.2855.9955.1655.70313313715.473.08
2017-01-0955.1955.7054.7655.24259693115.343.05
2017-01-0655.1655.7054.9055.53297710815.433.07
2017-01-0555.9656.1054.5854.90352523215.253.03
2017-01-0455.6356.4855.6256.14400527815.593.10
2017-01-0355.5656.1754.7555.49448801715.413.07
2017-01-020.000.000.0054.850N/AN/A
2016-12-3054.8955.0054.4854.85239470315.243.03
2016-12-2955.6255.6954.4054.69315599915.193.02
2016-12-2856.3956.4755.4155.48194609015.413.07
2016-12-2756.3256.4856.0656.39132110715.663.12
2016-12-260.000.000.0056.170N/AN/A
2016-12-2356.1256.2855.9456.17146069815.603.10
2016-12-2256.0356.3055.7356.15290068515.603.10
2016-12-2156.2056.2355.6556.02189146515.563.10
2016-12-2055.8056.1855.6256.17219088915.603.10
2016-12-1955.0655.4054.6655.32308454215.373.06
2016-12-1655.9756.1055.1555.27657216515.353.05
2016-12-1555.4655.9254.9455.80604004715.503.08
2016-12-1453.7355.7853.5155.13846925915.313.05
2016-12-1354.3354.6253.7854.45277463915.133.01
2016-12-1254.4755.2454.0154.10452494415.032.99
2016-12-0954.7854.9954.2054.84420731715.233.03
2016-12-0854.6755.3954.4654.79446178115.223.03
2016-12-0753.7054.5253.2154.46517177315.133.01
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
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 61.39 Mar 01,2017
Min Stock Price 21.1 Jun 04,2012
Avg Stock Price 37.54

SunTrust Banks Historical PE ratio: Past 5 years

Max PE Ratio 22.66 Apr 03,2012
Min PE Ratio 7.44 Apr 22,2013
Avg PE Ratio 12.8

SunTrust Banks Historical PS ratio: Past 5 years

Max PS Ratio 3.29 Mar 01,2017
Min PS Ratio 1.17 Jun 04,2012
Avg PS Ratio 2.15

STI Industry Peers

Company Price Change (%)
Bb&t Corp (BBT)44.410.09 (0.2%)
State Street (STT)77.210.06 (0.08%)
First Horizon National (FHN)18.180.02 (0.11%)
Bank Of Montreal (BMO)74.260.03 (0.04%)
Fcb Financial Holdings (FCB)46.950.3 (0.63%)
Regions Financial (RF)14.230 (0%)
Cardinal Financial (CFNL)28.790.19 (0.66%)

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. The price and volume changes on a daily basis is provided in the SunTrust Banks stock price history. An abnormally high daily volume typically implies breaking news or earnings release. STI saw an opening price of 55.13, and a closing price of 54.81 on 24 Mar, 2017. Looking at SunTrust Banks stock market history data, the P/S ratio was at a low of 0.2 on 19 Feb, 2009. .