Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2000	28.18	28.18	26.35	26.71	2,793,750	-1.53(-5.43%)
Jun 29, 2000	28.58	28.65	28.03	28.25	1,361,728	-0.72(-2.49%)
Jun 28, 2000	29.09	29.82	28.80	28.97	1,652,134	+0.03(+0.09%)
Jun 27, 2000	29.09	29.31	28.80	28.94	976,230	+0.07(+0.25%)
Jun 26, 2000	28.76	29.45	28.65	28.87	1,130,669	+0.15(+0.51%)
Jun 23, 2000	29.23	29.64	28.65	28.72	1,005,305	-0.44(-1.50%)
Jun 22, 2000	28.32	29.16	28.18	29.16	1,262,702	+0.99(+3.50%)
Jun 21, 2000	29.09	29.09	28.03	28.18	1,067,046	-0.66(-2.28%)
Jun 20, 2000	30.18	30.22	28.69	28.83	1,150,679	-0.66(-2.23%)
Jun 19, 2000	28.80	30.11	28.76	29.49	2,299,649	+0.66(+2.28%)
Jun 16, 2000	30.40	30.66	28.10	28.83	5,343,957	-2.67(-8.47%)
Jun 15, 2000	30.40	31.65	29.56	31.50	4,400,222	-2.52(-7.41%)
Jun 14, 2000	34.39	34.75	33.95	34.02	1,692,668	-0.51(-1.48%)
Jun 13, 2000	34.79	34.86	34.28	34.53	966,652	-0.31(-0.89%)
Jun 12, 2000	34.72	35.15	34.68	34.84	550,369	+0.20(+0.58%)
Jun 09, 2000	35.89	36.25	34.39	34.64	1,211,566	-1.17(-3.27%)
Jun 08, 2000	36.40	36.43	35.45	35.81	873,784	-0.66(-1.80%)
Jun 07, 2000	35.48	36.69	35.48	36.47	825,896	+1.02(+2.89%)
Jun 06, 2000	36.40	36.40	34.64	35.45	1,467,938	-1.53(-4.15%)
Jun 05, 2000	38.22	38.22	36.43	36.98	1,381,396	-1.35(-3.53%)
Jun 02, 2000	36.84	38.59	36.80	38.33	2,585,950	+2.30(+6.39%)
Jun 01, 2000	34.57	36.51	34.57	36.03	2,171,548	+1.10(+3.14%)
May 31, 2000	34.86	35.19	34.31	34.94	767,404	-0.04(-0.10%)
May 30, 2000	34.50	35.23	34.42	34.97	2,040,198	+1.45(+4.34%)
May 25, 2000	34.10	34.43	33.12	33.52	1,446,757	-0.58(-1.70%)
May 24, 2000	33.34	34.68	33.34	34.10	1,297,538	+1.20(+3.64%)
May 23, 2000	32.25	33.45	32.25	32.90	962,094	+0.58(+1.80%)
May 22, 2000	31.23	32.32	31.23	32.32	880,170	+1.20(+3.85%)
May 19, 2000	31.88	31.88	30.79	31.12	876,211	-0.47(-1.49%)
May 18, 2000	30.94	32.07	30.94	31.59	914,420	+0.54(+1.75%)
May 17, 2000	30.87	31.30	30.25	31.05	698,077	-0.22(-0.70%)
May 16, 2000	31.74	32.25	31.19	31.27	1,166,218	-0.58(-1.82%)
May 15, 2000	31.88	32.14	31.56	31.85	1,211,311	+0.80(+2.57%)
May 12, 2000	30.69	31.59	30.32	31.05	933,180	+0.94(+3.14%)
May 11, 2000	29.85	30.98	29.85	30.10	763,479	+0.80(+2.73%)
May 10, 2000	29.92	30.32	29.20	29.31	1,118,715	-0.87(-2.89%)
May 09, 2000	29.60	30.61	29.60	30.18	1,111,142	+0.51(+1.71%)
May 08, 2000	28.54	30.14	28.54	29.67	673,982	+1.02(+3.55%)
May 05, 2000	28.51	29.20	28.29	28.65	638,012	-0.07(-0.25%)
May 04, 2000	29.41	29.41	28.47	28.72	621,317	-0.54(-1.86%)
May 03, 2000	30.00	30.76	29.16	29.27	1,098,406	-0.94(-3.13%)
May 02, 2000	29.92	30.54	29.70	30.21	752,293	+0.29(+0.97%)
May 01, 2000	30.43	30.58	29.49	29.92	1,445,208	+0.44(+1.48%)
Apr 28, 2000	31.12	31.16	29.16	29.49	1,491,161	-1.45(-4.69%)
Apr 27, 2000	31.38	31.45	30.36	30.94	669,164	-0.98(-3.07%)
Apr 26, 2000	33.19	33.19	31.88	31.92	771,053	-1.34(-4.04%)
Apr 25, 2000	33.26	33.88	32.72	33.26	908,224	+0.91(+2.81%)
Apr 24, 2000	31.81	33.08	31.56	32.36	758,488	+0.65(+2.06%)
Apr 20, 2000	31.70	31.92	31.30	31.70	761,242	+0.58(+1.87%)
Apr 19, 2000	32.10	32.10	30.39	31.12	834,733	-1.09(-3.38%)
Apr 18, 2000	31.19	32.21	31.19	32.21	744,031	+0.58(+1.84%)
Apr 17, 2000	31.05	32.07	30.79	31.63	1,009,597	+0.98(+3.20%)
Apr 14, 2000	33.55	33.55	30.54	30.65	1,592,190	-3.05(-9.05%)
Apr 13, 2000	34.83	34.83	33.37	33.70	987,223	-1.02(-2.93%)
Apr 12, 2000	33.77	35.66	33.77	34.72	2,299,908	+1.42(+4.25%)
Apr 11, 2000	33.48	33.59	33.19	33.30	1,383,420	-0.04(-0.11%)
Apr 10, 2000	32.94	33.88	32.36	33.34	1,052,452	+0.25(+0.77%)
Apr 07, 2000	33.45	33.81	32.97	33.08	728,541	-0.94(-2.77%)
Apr 06, 2000	34.06	34.43	33.30	34.03	562,972	-0.11(-0.32%)
Apr 05, 2000	34.10	34.83	34.06	34.14	1,029,218	-0.11(-0.32%)
Apr 04, 2000	34.57	35.59	33.34	34.24	1,463,280	-0.62(-1.77%)
Apr 03, 2000	34.28	34.93	34.21	34.86	1,281,360	+1.53(+4.58%)
Mar 31, 2000	34.43	34.43	33.19	33.34	922,165	-0.94(-2.75%)
Mar 30, 2000	35.08	35.12	34.21	34.28	961,750	-0.84(-2.38%)
Mar 29, 2000	34.06	35.73	33.81	35.12	3,181,112	+1.02(+2.98%)
Mar 28, 2000	34.97	35.01	33.70	34.10	3,142,215	-1.16(-3.30%)
Mar 24, 2000	33.84	35.41	33.66	35.26	1,169,487	+1.20(+3.52%)
Mar 23, 2000	33.52	34.21	32.83	34.06	795,665	+0.47(+1.41%)
Mar 22, 2000	32.25	34.17	32.25	33.59	1,252,616	+1.38(+4.28%)
Mar 21, 2000	33.05	33.05	31.67	32.21	1,663,444	-0.87(-2.63%)
Mar 17, 2000	31.08	33.77	30.90	33.08	2,496,457	+2.98(+9.89%)
Mar 16, 2000	27.67	30.10	27.53	30.10	2,007,664	+2.47(+8.94%)
Mar 15, 2000	27.96	28.47	27.63	27.63	742,482	-0.44(-1.55%)
Mar 14, 2000	27.24	28.43	27.20	28.07	1,165,874	+0.11(+0.39%)
Mar 10, 2000	27.74	28.14	27.42	27.96	1,639,692	+0.29(+1.05%)
Mar 09, 2000	27.85	27.93	27.49	27.67	1,142,467	-0.47(-1.68%)
Mar 08, 2000	29.27	29.27	28.11	28.14	986,879	-1.20(-4.08%)
Mar 07, 2000	29.20	29.63	29.01	29.34	803,410	+0.25(+0.87%)
Mar 03, 2000	29.45	29.45	28.76	29.09	888,776	-0.40(-1.35%)
Mar 02, 2000	29.05	29.56	28.69	29.49	1,047,634	-0.04(-0.12%)
Mar 01, 2000	29.56	29.63	28.94	29.52	1,559,317	-0.18(-0.61%)
Feb 29, 2000	29.01	30.14	29.01	29.70	985,330	+1.09(+3.79%)
Feb 25, 2000	29.30	29.30	28.08	28.62	1,211,012	-0.58(-1.98%)
Feb 24, 2000	29.63	29.70	29.12	29.20	954,729	-0.76(-2.53%)
Feb 23, 2000	29.56	30.13	29.41	29.95	1,107,319	-0.36(-1.19%)
Feb 18, 2000	30.78	30.93	30.06	30.31	1,168,008	-0.22(-0.71%)
Feb 17, 2000	31.14	31.61	30.49	30.53	1,009,176	-0.54(-1.74%)
Feb 16, 2000	30.42	31.21	30.17	31.07	831,097	+0.72(+2.38%)
Feb 15, 2000	31.00	31.21	30.17	30.35	1,117,550	-0.36(-1.17%)
Feb 11, 2000	31.25	32.04	30.57	30.71	2,163,314	-0.43(-1.39%)
Feb 10, 2000	32.30	32.30	31.14	31.14	761,737	-1.23(-3.79%)
Feb 09, 2000	31.29	32.55	31.29	32.37	1,063,450	+1.08(+3.46%)
Feb 08, 2000	31.72	31.79	30.78	31.29	1,065,530	-1.23(-3.77%)
Feb 04, 2000	33.27	33.45	32.08	32.51	1,852,238	-0.79(-2.38%)
Feb 03, 2000	33.99	33.99	33.09	33.30	711,278	-0.76(-2.22%)
Feb 02, 2000	34.31	34.39	33.63	34.06	821,039	-0.29(-0.84%)
Feb 01, 2000	33.38	34.49	33.09	34.35	1,736,582	+0.40(+1.17%)
Jan 28, 2000	33.95	34.60	33.67	33.95	1,112,521	+0.36(+1.07%)
Jan 27, 2000	32.76	34.06	32.37	33.59	1,434,695	+0.83(+2.53%)
Jan 26, 2000	32.87	33.02	32.51	32.76	1,364,296	+0.54(+1.68%)
Jan 25, 2000	33.70	33.81	32.01	32.22	1,138,532	-1.55(-4.59%)
Jan 21, 2000	34.85	34.85	33.67	33.77	987,848	-0.94(-2.70%)
Jan 20, 2000	35.58	36.40	34.67	34.71	1,702,076	-0.90(-2.53%)
Jan 19, 2000	36.04	36.19	35.40	35.61	1,310,542	+0.14(+0.41%)
Jan 14, 2000	35.14	35.83	35.03	35.47	1,121,885	+0.79(+2.29%)
Jan 13, 2000	34.17	35.36	34.17	34.67	1,714,213	+0.58(+1.69%)
Jan 12, 2000	34.31	34.31	33.49	34.10	1,913,448	-0.22(-0.63%)
Jan 11, 2000	36.04	36.04	34.24	34.31	1,094,141	-1.69(-4.70%)
Jan 07, 2000	35.32	36.22	35.18	36.01	2,219,322	+0.47(+1.32%)
Jan 06, 2000	36.01	36.19	35.32	35.54	1,585,725	-0.40(-1.10%)
Jan 05, 2000	35.97	36.48	35.54	35.94	1,364,816	-1.37(-3.67%)
Jan 04, 2000	39.22	39.25	36.62	37.31	1,561,623	-2.41(-6.08%)
Dec 31, 1999	39.76	39.90	39.65	39.72	570,479	-0.18(-0.45%)
Dec 30, 1999	39.97	40.05	39.43	39.90	585,738	-0.07(-0.18%)
Dec 29, 1999	39.94	39.97	39.50	39.97	1,237,888	+0.07(+0.18%)
Dec 28, 1999	40.30	41.09	39.90	39.90	909,992	-0.04(-0.09%)
Dec 23, 1999	40.44	40.55	39.94	39.94	839,593	-0.54(-1.34%)
Dec 22, 1999	40.08	40.95	39.83	40.48	2,403,298	+0.36(+0.90%)
Dec 21, 1999	39.76	40.41	39.76	40.12	1,309,502	+1.01(+2.58%)
Dec 17, 1999	39.07	39.36	38.78	39.11	2,538,721	+0.00(+0.00%)
Dec 16, 1999	39.50	39.50	39.00	39.11	1,090,673	-0.40(-1.00%)
Dec 15, 1999	39.86	40.12	39.36	39.50	2,360,122	-0.78(-1.95%)
Dec 14, 1999	40.23	40.80	39.86	40.29	3,074,175	+0.89(+2.26%)
Dec 10, 1999	39.00	39.50	38.89	39.40	1,967,548	+0.11(+0.28%)
Dec 09, 1999	39.61	39.76	39.29	39.29	3,579,977	-0.25(-0.64%)
Dec 08, 1999	40.23	40.30	39.43	39.54	2,287,814	-0.68(-1.70%)
Dec 07, 1999	41.27	41.27	40.08	40.23	3,625,928	-0.24(-0.60%)
Dec 03, 1999	40.55	40.98	40.12	40.47	1,621,098	-0.15(-0.38%)
Dec 02, 1999	40.23	40.62	40.12	40.62	1,020,274	+0.32(+0.81%)
Dec 01, 1999	39.97	41.13	39.97	40.30	1,351,117	+0.32(+0.81%)
Nov 30, 1999	40.37	40.51	39.97	39.97	1,402,096	-0.63(-1.55%)
Nov 24, 1999	41.11	41.11	40.57	40.60	2,665,120	-0.36(-0.88%)
Nov 23, 1999	41.18	41.25	40.93	40.96	1,622,421	-0.65(-1.55%)
Nov 19, 1999	41.61	41.89	41.39	41.61	739,333	+0.07(+0.17%)
Nov 18, 1999	42.40	42.40	41.54	41.54	898,421	-0.97(-2.28%)
Nov 17, 1999	42.32	42.79	42.18	42.50	1,021,615	+0.29(+0.68%)
Nov 16, 1999	42.32	42.58	42.11	42.22	858,692	+1.11(+2.71%)
Nov 12, 1999	41.28	41.43	41.07	41.11	760,068	-0.22(-0.52%)
Nov 11, 1999	41.68	41.93	41.28	41.32	640,011	-0.61(-1.45%)
Nov 10, 1999	42.97	42.97	41.75	41.93	716,157	-1.04(-2.42%)
Nov 09, 1999	43.26	43.26	42.79	42.97	734,105	+0.18(+0.42%)
Nov 05, 1999	42.61	43.02	42.58	42.79	1,039,387	+0.32(+0.76%)
Nov 04, 1999	42.97	42.97	42.36	42.47	1,254,757	-0.47(-1.09%)
Nov 03, 1999	42.04	43.08	42.00	42.93	1,355,298	+0.82(+1.96%)
Nov 02, 1999	42.43	42.43	41.75	42.11	739,856	+0.11(+0.26%)
Oct 29, 1999	42.93	43.01	41.82	42.00	1,682,013	-1.11(-2.58%)
Oct 28, 1999	41.46	43.11	41.43	43.11	2,815,496	+2.51(+6.18%)
Oct 27, 1999	39.71	40.85	39.67	40.60	1,243,955	+0.93(+2.35%)
Oct 26, 1999	39.74	40.21	39.60	39.67	661,793	-0.14(-0.36%)
Oct 25, 1999	40.07	40.07	39.28	39.81	820,881	-0.36(-0.89%)
Oct 22, 1999	39.49	40.35	39.42	40.17	1,535,646	+0.82(+2.10%)
Oct 21, 1999	39.02	39.35	38.52	39.35	789,342	+0.04(+0.09%)
Oct 20, 1999	39.02	39.31	38.81	39.31	1,117,276	+0.39(+1.01%)
Oct 19, 1999	39.46	40.03	38.74	38.92	1,379,867	+0.75(+1.97%)
Oct 18, 1999	36.98	38.16	36.98	38.16	1,014,645	+1.33(+3.60%)
Oct 15, 1999	38.13	38.13	36.84	36.84	969,688	-1.29(-3.39%)
Oct 14, 1999	38.31	38.63	37.77	38.13	1,027,887	-0.39(-1.02%)
Oct 13, 1999	38.74	39.28	38.42	38.52	728,006	-0.93(-2.36%)
Oct 12, 1999	39.74	39.78	38.81	39.46	1,466,817	-0.61(-1.52%)
Oct 11, 1999	40.17	40.32	39.99	40.07	522,569	-0.65(-1.59%)
Oct 08, 1999	39.78	40.71	39.56	40.71	918,285	+1.00(+2.53%)
Oct 07, 1999	40.14	40.14	39.60	39.71	902,777	-0.29(-0.72%)
Oct 06, 1999	39.35	40.03	39.35	39.99	1,154,914	+0.72(+1.83%)
Oct 05, 1999	39.99	40.07	39.20	39.28	1,760,599	-0.14(-0.36%)
Oct 04, 1999	38.38	39.42	38.38	39.42	690,543	+1.04(+2.71%)
Oct 01, 1999	37.84	38.59	37.63	38.38	1,399,035	+0.65(+1.71%)
Sep 30, 1999	37.55	37.81	37.30	37.73	1,381,959	+0.29(+0.77%)
Sep 29, 1999	37.30	37.91	37.20	37.45	750,311	+0.14(+0.38%)
Sep 28, 1999	36.94	37.45	36.94	37.30	1,256,327	+0.32(+0.87%)
Sep 27, 1999	37.70	37.81	36.98	36.98	951,915	-0.43(-1.15%)
Sep 24, 1999	37.05	37.45	37.05	37.41	956,097	+0.36(+0.97%)
Sep 23, 1999	37.45	37.88	37.05	37.05	822,449	-0.47(-1.24%)
Sep 22, 1999	37.27	37.63	37.09	37.52	986,416	+0.36(+0.97%)
Sep 21, 1999	37.45	37.59	37.05	37.16	696,119	-0.79(-2.08%)
Sep 20, 1999	37.91	38.09	37.88	37.95	810,426	-0.07(-0.19%)
Sep 17, 1999	38.16	38.24	37.70	38.02	865,836	-0.14(-0.38%)
Sep 16, 1999	38.24	38.24	37.66	38.16	1,378,474	+0.43(+1.14%)
Sep 15, 1999	37.66	38.38	37.66	37.73	1,124,769	+0.36(+0.96%)
Sep 14, 1999	37.45	37.52	37.30	37.37	866,708	-0.25(-0.67%)
Sep 13, 1999	37.70	37.81	37.23	37.63	630,601	-0.14(-0.38%)
Sep 10, 1999	38.31	38.34	37.59	37.77	496,780	-0.07(-0.19%)
Sep 09, 1999	37.73	37.88	37.66	37.84	1,083,995	+0.18(+0.48%)
Sep 08, 1999	37.16	37.77	36.73	37.66	1,238,726	+0.14(+0.38%)
Sep 07, 1999	38.63	38.63	37.41	37.52	726,438	+0.14(+0.38%)
Sep 02, 1999	37.30	37.41	36.59	37.37	1,189,764	+0.04(+0.10%)
Sep 01, 1999	36.91	37.34	36.91	37.34	671,376	+0.43(+1.17%)
Aug 31, 1999	36.87	37.59	36.80	36.91	1,097,063	+0.14(+0.39%)
Aug 30, 1999	38.45	38.56	36.69	36.77	712,672	-1.56(-4.07%)
Aug 27, 1999	38.00	38.90	38.00	38.32	1,032,322	+0.36(+0.94%)
Aug 26, 1999	38.61	38.93	37.90	37.97	899,735	-0.71(-1.85%)
Aug 25, 1999	38.75	38.75	37.36	38.68	1,140,038	-0.29(-0.73%)
Aug 24, 1999	38.72	39.47	38.47	38.97	1,002,021	+0.21(+0.55%)
Aug 23, 1999	37.75	38.75	37.72	38.75	613,017	+0.86(+2.26%)
Aug 20, 1999	37.22	37.93	37.04	37.90	893,604	+0.68(+1.82%)
Aug 19, 1999	37.50	37.50	36.97	37.22	507,929	-0.29(-0.76%)
Aug 18, 1999	37.79	37.86	37.04	37.50	474,300	-0.43(-1.13%)
Aug 17, 1999	37.36	37.93	37.18	37.93	688,681	+1.07(+2.90%)
Aug 16, 1999	37.29	37.29	36.54	36.86	503,900	-0.39(-1.05%)
Aug 13, 1999	36.29	37.36	36.18	37.25	749,983	+1.32(+3.67%)
Aug 12, 1999	36.26	36.43	35.90	35.93	362,905	-0.32(-0.89%)
Aug 11, 1999	36.04	36.36	35.72	36.26	605,136	+0.36(+0.99%)
Aug 10, 1999	36.72	36.90	35.76	35.90	958,584	-0.68(-1.85%)
Aug 09, 1999	35.83	37.18	35.76	36.58	991,863	+0.89(+2.50%)
Aug 06, 1999	36.29	36.29	35.15	35.68	660,658	-0.64(-1.77%)
Aug 05, 1999	36.61	36.72	35.97	36.33	451,530	-0.21(-0.59%)
Aug 04, 1999	37.18	37.43	36.54	36.54	539,279	-0.64(-1.73%)
Aug 03, 1999	37.00	37.36	36.72	37.18	436,643	+0.14(+0.39%)
Aug 02, 1999	37.18	37.68	36.79	37.04	558,196	+0.21(+0.58%)
Jul 30, 1999	37.25	37.40	36.40	36.83	534,200	-0.39(-1.05%)
Jul 29, 1999	37.33	37.54	36.97	37.22	518,087	-0.54(-1.42%)
Jul 28, 1999	38.61	38.61	37.75	37.75	513,358	-0.36(-0.94%)
Jul 27, 1999	37.83	38.18	37.83	38.11	523,692	+0.14(+0.38%)
Jul 26, 1999	37.40	38.47	37.36	37.97	519,137	+0.21(+0.57%)
Jul 23, 1999	38.43	38.54	37.33	37.75	497,770	-0.71(-1.86%)
Jul 22, 1999	38.40	38.79	37.83	38.47	579,388	+0.14(+0.37%)
Jul 21, 1999	38.86	39.00	38.04	38.32	339,612	-0.50(-1.29%)
Jul 20, 1999	39.75	39.79	38.68	38.82	567,478	-1.14(-2.86%)
Jul 19, 1999	39.75	40.04	39.54	39.97	517,737	+0.00(+0.00%)
Jul 16, 1999	39.57	39.97	39.47	39.97	589,722	+0.54(+1.36%)
Jul 15, 1999	39.40	39.47	39.07	39.43	789,041	+0.39(+1.01%)
Jul 14, 1999	39.54	39.61	38.47	39.04	548,388	-0.32(-0.82%)
Jul 13, 1999	39.54	39.54	38.90	39.36	532,449	-0.18(-0.45%)
Jul 12, 1999	40.39	40.39	39.32	39.54	402,664	-0.86(-2.12%)
Jul 09, 1999	40.07	40.39	39.97	40.39	503,725	+0.32(+0.80%)
Jul 08, 1999	40.14	40.47	39.86	40.07	772,402	-0.18(-0.44%)
Jul 07, 1999	39.97	40.39	39.86	40.25	534,025	+0.29(+0.71%)
Jul 06, 1999	39.89	40.22	39.50	39.97	518,612	+0.07(+0.18%)

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.

Financial News

SunTrust Banks (NY: STI )

Historical Prices

Popular Pages