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)

5.490 +0.010 (+0.18%)
Streaming Delayed Price Updated: 3:19 PM EDT, Mar 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 5.440 5.640 5.330 5.480 38,671 +0.17(+3.20%)
Mar 20, 2026 5.300 5.320 5.145 5.310 25,146 -0.01(-0.19%)
Mar 19, 2026 5.270 5.462 5.080 5.320 41,242 +0.04(+0.76%)
Mar 18, 2026 5.090 5.330 4.770 5.280 51,955 +0.14(+2.72%)
Mar 17, 2026 4.890 6.150 4.800 5.140 200,998 +0.34(+7.08%)
Mar 16, 2026 4.690 4.960 4.400 4.800 89,877 +0.11(+2.35%)
Mar 13, 2026 4.150 4.695 4.001 4.690 62,772 +0.67(+16.67%)
Mar 12, 2026 4.080 4.130 3.880 4.020 20,103 -0.01(-0.25%)
Mar 11, 2026 3.960 4.180 3.880 4.030 48,324 +0.09(+2.28%)
Mar 10, 2026 3.870 3.990 3.811 3.940 51,146 +0.09(+2.34%)
Mar 09, 2026 3.850 3.910 3.700 3.850 24,543 -0.02(-0.52%)
Mar 06, 2026 4.030 4.060 3.820 3.870 40,735 -0.23(-5.61%)
Mar 05, 2026 4.100 4.147 3.950 4.100 11,574 +0.00(+0.00%)
Mar 04, 2026 4.220 4.220 4.000 4.100 38,305 -0.06(-1.44%)
Mar 03, 2026 4.250 4.420 3.900 4.160 39,286 -0.06(-1.42%)
Mar 02, 2026 4.210 4.465 4.210 4.220 65,613 -0.13(-2.99%)
Feb 27, 2026 4.500 4.690 4.300 4.350 81,097 -0.20(-4.40%)
Feb 26, 2026 4.030 4.770 4.030 4.550 104,744 +0.52(+12.90%)
Feb 25, 2026 3.810 4.150 3.810 4.030 91,086 +0.24(+6.33%)
Feb 24, 2026 3.780 3.920 3.650 3.790 106,906 +0.03(+0.80%)
Feb 23, 2026 4.050 4.400 3.590 3.760 126,912 -0.15(-3.84%)
Feb 20, 2026 3.200 3.920 3.150 3.910 291,010 +0.71(+22.19%)
Feb 19, 2026 3.300 3.580 2.940 3.200 271,329 -0.11(-3.32%)
Feb 18, 2026 4.000 4.010 3.300 3.310 177,711 -0.69(-17.25%)
Feb 17, 2026 4.760 4.850 3.870 4.000 127,691 -0.77(-16.14%)
Feb 13, 2026 5.340 5.370 4.760 4.770 68,294 -0.49(-9.32%)
Feb 12, 2026 6.000 6.300 5.045 5.260 127,084 -1.04(-16.51%)
Feb 11, 2026 6.500 6.600 6.135 6.300 27,467 +0.04(+0.56%)
Feb 10, 2026 6.930 6.930 6.210 6.265 52,202 -0.48(-7.05%)
Feb 09, 2026 6.800 7.190 6.740 6.740 27,895 -0.11(-1.61%)
Feb 06, 2026 6.730 7.490 6.551 6.850 76,883 +0.39(+6.04%)
Feb 05, 2026 6.900 6.960 6.370 6.460 74,557 -0.66(-9.27%)
Feb 04, 2026 7.400 7.530 6.840 7.120 41,519 -0.30(-4.04%)
Feb 03, 2026 7.590 7.700 7.175 7.420 30,746 -0.24(-3.13%)
Feb 02, 2026 7.430 8.080 7.320 7.660 42,333 +0.35(+4.79%)
Jan 30, 2026 8.010 8.596 7.310 7.310 39,107 -0.70(-8.74%)
Jan 29, 2026 8.910 8.910 7.900 8.010 64,302 -0.96(-10.70%)
Jan 28, 2026 8.850 9.250 8.350 8.970 78,469 +0.22(+2.51%)
Jan 27, 2026 8.300 9.090 8.220 8.750 55,069 +0.52(+6.32%)
Jan 26, 2026 8.900 8.903 8.110 8.230 58,239 -0.80(-8.86%)
Jan 23, 2026 8.250 9.690 8.250 9.030 152,546 +0.92(+11.34%)
Jan 22, 2026 7.600 8.390 7.600 8.110 56,831 +0.54(+7.13%)
Jan 21, 2026 7.900 8.310 7.040 7.570 82,072 -0.03(-0.39%)
Jan 20, 2026 8.310 8.310 7.500 7.600 79,405 -0.72(-8.71%)
Jan 16, 2026 8.650 8.730 8.250 8.325 41,710 -0.46(-5.29%)
Jan 15, 2026 8.460 8.940 8.250 8.790 32,392 +0.41(+4.89%)
Jan 14, 2026 8.240 8.800 8.233 8.380 39,261 -0.04(-0.48%)
Jan 13, 2026 9.140 9.140 8.190 8.420 60,116 -0.63(-6.96%)
Jan 12, 2026 8.250 9.250 8.183 9.050 146,419 +0.90(+11.04%)
Jan 09, 2026 8.020 8.396 7.939 8.150 71,268 +0.13(+1.68%)
Jan 08, 2026 8.500 8.540 7.940 8.015 85,165 -0.45(-5.26%)
Jan 07, 2026 8.620 8.730 8.005 8.460 86,933 -0.43(-4.84%)
Jan 06, 2026 8.970 9.100 8.440 8.890 106,775 -0.30(-3.26%)
Jan 05, 2026 8.290 9.300 7.920 9.190 241,426 +1.19(+14.87%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

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.