ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

SunTrust Banks (NQ: STI )

0.3690 +0.0115 (+3.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2024 0.3680 0.3751 0.3513 0.3690 128,826 +0.01(+3.22%)
Sep 27, 2024 0.3700 0.3731 0.3500 0.3575 118,890 -0.01(-2.30%)
Sep 26, 2024 0.3650 0.3770 0.3515 0.3659 177,235 +0.00(+0.27%)
Sep 25, 2024 0.3770 0.3770 0.3600 0.3649 191,121 +0.00(+1.16%)
Sep 24, 2024 0.3660 0.3780 0.3607 0.3607 133,397 -0.01(-1.37%)
Sep 23, 2024 0.3635 0.3925 0.3513 0.3657 658,664 +0.00(+0.61%)
Sep 20, 2024 0.3660 0.3785 0.3540 0.3635 279,303 +0.01(+2.74%)
Sep 19, 2024 0.3491 0.3699 0.3336 0.3538 157,149 +0.02(+6.41%)
Sep 18, 2024 0.3560 0.3560 0.3321 0.3325 168,386 -0.02(-6.60%)
Sep 17, 2024 0.3684 0.3700 0.3437 0.3560 113,414 +0.01(+1.54%)
Sep 16, 2024 0.3703 0.3900 0.3300 0.3506 497,977 -0.02(-5.24%)
Sep 13, 2024 0.3430 0.3750 0.3421 0.3700 129,403 +0.02(+7.06%)
Sep 12, 2024 0.3700 0.3787 0.3421 0.3456 127,389 -0.03(-8.60%)
Sep 11, 2024 0.3687 0.3862 0.3564 0.3781 202,662 +0.01(+3.25%)
Sep 10, 2024 0.3740 0.3770 0.3386 0.3662 432,449 +0.01(+1.47%)
Sep 09, 2024 0.3185 0.3791 0.3101 0.3609 164,209 +0.04(+13.74%)
Sep 06, 2024 0.3208 0.3230 0.3000 0.3173 151,565 -0.00(-0.84%)
Sep 05, 2024 0.3100 0.3296 0.3050 0.3200 99,317 +0.00(+1.39%)
Sep 04, 2024 0.3170 0.3239 0.3018 0.3156 267,934 +0.00(+0.93%)
Sep 03, 2024 0.3213 0.3372 0.3060 0.3127 213,751 -0.01(-3.58%)
Aug 30, 2024 0.3200 0.3400 0.3200 0.3243 590,671 -0.00(-0.95%)
Aug 29, 2024 0.3510 0.3700 0.3200 0.3274 323,310 -0.03(-9.06%)
Aug 28, 2024 0.3975 0.4120 0.3425 0.3600 540,671 -0.04(-10.00%)
Aug 27, 2024 0.4150 0.4150 0.3913 0.4000 244,658 -0.01(-3.08%)
Aug 26, 2024 0.4273 0.4350 0.3823 0.4127 482,876 -0.01(-1.74%)
Aug 23, 2024 0.3795 0.4380 0.3668 0.4200 1,170,087 +0.02(+5.95%)
Aug 22, 2024 0.3396 0.4440 0.3250 0.3964 2,964,378 +0.06(+18.22%)
Aug 21, 2024 0.3350 0.3650 0.3150 0.3353 1,505,874 -0.01(-4.20%)
Aug 20, 2024 0.3076 0.4060 0.3033 0.3500 29,632,664 +0.05(+15.47%)
Aug 19, 2024 0.3000 0.3059 0.2700 0.3031 724,836 -0.00(-1.21%)
Aug 16, 2024 0.3264 0.3264 0.3020 0.3068 301,831 -0.02(-5.60%)
Aug 15, 2024 0.3410 0.3410 0.3102 0.3250 681,302 -0.02(-4.41%)
Aug 14, 2024 0.3500 0.3510 0.3349 0.3400 179,621 -0.01(-3.11%)
Aug 13, 2024 0.3597 0.3597 0.3436 0.3509 660,294 +0.01(+1.45%)
Aug 12, 2024 0.3564 0.3594 0.3400 0.3459 313,232 -0.02(-5.80%)
Aug 09, 2024 0.3766 0.3824 0.3502 0.3672 311,882 -0.01(-2.03%)
Aug 08, 2024 0.3900 0.3895 0.3600 0.3748 179,962 +0.00(+0.05%)
Aug 07, 2024 0.3800 0.3950 0.3746 0.3746 98,764 -0.01(-1.40%)
Aug 06, 2024 0.4100 0.4116 0.3741 0.3799 263,694 -0.01(-2.74%)
Aug 05, 2024 0.3600 0.3999 0.3501 0.3906 379,232 -0.01(-2.62%)
Aug 02, 2024 0.4100 0.4121 0.3757 0.4011 197,823 -0.02(-4.11%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.