SunTrust Banks (STI)

Historical Prices For SunTrust Banks (STI)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	10.90	12.73	10.70	12.48	444,157	12.48
10/22/2025	13.40	13.90	10.00	10.67	639,659	10.67
10/21/2025	17.81	17.85	13.25	13.93	587,566	13.93
10/20/2025	22.00	22.39	17.61	17.80	485,870	17.80
10/17/2025	16.50	24.34	15.58	21.17	2,359,632	21.17
10/16/2025	22.99	24.47	16.50	18.02	1,009,854	18.02
10/15/2025	28.17	29.50	20.25	21.75	1,744,269	21.75
10/14/2025	18.20	33.99	15.46	28.00	9,640,176	28.00
10/13/2025	11.59	27.70	9.30	21.63	100,898,240	21.63
10/10/2025	5.49	5.85	5.31	5.49	163,006	5.49
10/09/2025	5.18	5.65	5.08	5.39	202,677	5.39
10/08/2025	4.86	5.18	4.85	5.08	69,735	5.08
10/07/2025	5.21	5.21	4.77	4.87	103,659	4.87
10/06/2025	4.82	5.33	4.79	5.06	180,103	5.06
10/03/2025	4.93	5.15	4.70	4.84	159,345	4.84
10/02/2025	4.86	4.98	4.76	4.86	30,573	4.86
10/01/2025	4.59	5.00	4.58	4.71	233,273	4.71
9/30/2025	4.73	4.80	4.60	4.64	198,017	4.64
9/29/2025	4.85	4.90	4.53	4.78	564,251	4.78
9/26/2025	4.53	4.94	4.53	4.86	62,533	4.86
9/25/2025	4.58	4.70	4.50	4.52	76,518	4.52
9/24/2025	4.92	5.68	4.45	4.70	597,212	4.70
9/23/2025	4.56	4.72	4.44	4.57	804,273	4.57
9/22/2025	4.54	4.67	4.44	4.45	53,884	4.45
9/19/2025	4.77	4.79	4.55	4.55	60,183	4.55
9/18/2025	4.67	4.82	4.60	4.73	87,344	4.73
9/17/2025	4.61	4.85	4.53	4.60	292,552	4.60
9/16/2025	4.77	4.96	4.55	4.55	59,211	4.55
9/15/2025	5.17	5.32	4.72	4.72	98,613	4.72
9/12/2025	5.60	5.79	5.28	5.28	85,792	5.28
9/11/2025	4.97	5.67	4.85	5.58	170,517	5.58
9/10/2025	5.24	5.50	5.00	5.00	145,074	5.00
9/09/2025	4.49	5.75	4.30	5.40	368,841	5.40
9/08/2025	5.61	5.69	4.73	4.75	448,601	4.75
9/05/2025	7.10	8.00	5.85	5.92	1,278,076	5.92
9/04/2025	6.50	6.98	5.75	6.86	1,596,096	6.86
9/03/2025	7.49	7.80	5.51	7.01	86,969,561	7.01
9/02/2025	3.28	3.41	3.05	3.28	4,206,037	3.28
8/29/2025	3.23	3.32	3.01	3.25	36,315	3.25
8/28/2025	3.29	3.29	3.11	3.12	20,016	3.12
8/27/2025	3.39	3.40	3.11	3.15	11,388	3.15
8/26/2025	3.25	3.35	3.24	3.35	18,077	3.35
8/25/2025	3.26	3.42	3.25	3.31	10,777	3.31
8/22/2025	3.12	3.50	3.12	3.39	51,021	3.39
8/21/2025	3.22	3.22	3.14	3.21	11,147	3.21
8/20/2025	3.26	3.26	2.99	3.10	53,564	3.10
8/19/2025	3.25	3.25	3.10	3.10	22,997	3.10
8/18/2025	3.08	3.23	3.08	3.22	14,799	3.22
8/15/2025	3.19	3.52	3.01	3.08	74,588	3.08
8/14/2025	3.37	3.48	3.08	3.18	51,133	3.18
8/13/2025	3.35	3.63	3.35	3.41	23,678	3.41
8/12/2025	3.50	3.50	3.35	3.41	16,258	3.41
8/11/2025	3.32	3.51	3.28	3.30	24,904	3.30
8/08/2025	3.41	3.41	3.28	3.28	16,382	3.28
8/07/2025	3.46	3.57	3.37	3.37	26,082	3.37
8/06/2025	3.60	3.63	3.37	3.50	14,483	3.50
8/05/2025	3.76	3.76	3.53	3.53	31,919	3.53
8/04/2025	3.53	3.68	3.51	3.68	21,292	3.68
8/01/2025	3.83	3.96	3.38	3.49	47,421	3.49
7/31/2025	4.05	4.18	3.86	3.93	25,677	3.93
7/30/2025	3.83	4.06	3.81	3.96	9,837	3.96
7/29/2025	4.03	4.19	3.78	3.83	36,204	3.83
7/28/2025	4.43	4.50	4.02	4.02	43,398	4.02
7/25/2025	4.55	4.84	4.40	4.50	40,427	4.50
7/24/2025	4.97	5.22	4.58	4.60	59,879	4.60