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)

7.900 +0.590 (+8.07%)
Streaming Delayed Price Updated: 2:42 PM EST, Feb 2, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2026 7.410 10.90 7.280 8.000 1,532,283 +0.91(+12.83%)
Dec 31, 2025 7.450 7.590 6.800 7.090 86,431 -0.50(-6.59%)
Dec 30, 2025 7.930 8.398 7.160 7.590 114,201 -0.12(-1.49%)
Dec 29, 2025 6.690 8.196 6.350 7.705 371,915 +1.40(+22.11%)
Dec 26, 2025 6.880 6.880 6.250 6.310 32,532 -0.50(-7.34%)
Dec 24, 2025 6.990 7.260 6.720 6.810 24,523 -0.46(-6.33%)
Dec 23, 2025 7.400 7.567 7.020 7.270 24,716 -0.06(-0.82%)
Dec 22, 2025 7.180 7.730 6.998 7.330 58,673 +0.21(+2.95%)
Dec 19, 2025 5.930 7.300 5.850 7.120 62,849 +1.08(+17.88%)
Dec 18, 2025 6.100 6.230 5.950 6.040 20,444 -0.07(-1.15%)
Dec 17, 2025 6.530 6.779 5.970 6.110 67,411 -0.41(-6.29%)
Dec 16, 2025 6.630 6.630 6.360 6.520 34,953 -0.09(-1.36%)
Dec 15, 2025 7.550 7.550 6.490 6.610 30,570 -0.87(-11.63%)
Dec 12, 2025 7.870 7.870 7.380 7.480 23,083 -0.22(-2.86%)
Dec 11, 2025 7.730 7.900 7.394 7.700 30,357 -0.16(-2.04%)
Dec 10, 2025 7.820 8.045 7.680 7.860 49,595 +0.04(+0.51%)
Dec 09, 2025 7.730 8.290 7.600 7.820 53,212 -0.15(-1.88%)
Dec 08, 2025 8.410 8.610 7.730 7.970 64,578 -0.42(-5.01%)
Dec 05, 2025 8.870 9.030 8.330 8.390 34,624 -0.34(-3.89%)
Dec 04, 2025 8.340 8.730 8.000 8.730 66,516 +0.35(+4.18%)
Dec 03, 2025 8.750 9.043 8.145 8.380 53,234 -0.33(-3.79%)
Dec 02, 2025 10.58 10.58 8.561 8.710 144,098 -1.72(-16.49%)
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.