SunTrust Banks Inc (STI-WS-A) Exchange: NYSE
Data as of Aug. 21, 2025
$14.89 ($-0.21) -1.39%
SunTrust Banks Inc - Daily Information
Click for more stock information on SunTrust Banks Inc.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $14.24 |
| Previous Close | $14.89 |
| High | $14.89 |
| Low | $14.10 |
| Adjusted Open | $14.24 |
| Previous Adjusted Close | $14.89 |
| Adjusted High | $14.89 |
| Adjusted Low | $14.10 |
About SunTrust Banks Inc (STI-WS-A)
DELISTED - SunTrust Banks Inc.
Invest in SunTrust Banks Inc (STI-WS-A)
Historical Stock Data for SunTrust Banks Inc (STI-WS-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2018-12-26 | $14.24 | $14.89 | $14.10 | $14.89 | $14.89 | 5,988 |
| 2018-12-21 | $18.00 | $18.00 | $13.00 | $15.10 | $15.10 | 2,067 |
| 2018-12-20 | $19.00 | $19.00 | $19.00 | $19.00 | $19.00 | 100 |
| 2018-12-19 | $20.05 | $20.05 | $20.05 | $20.05 | $20.05 | 100 |
| 2018-12-17 | $24.00 | $24.00 | $19.00 | $20.00 | $20.00 | 1,100 |
| 2018-12-14 | $24.00 | $24.11 | $24.00 | $24.11 | $24.11 | 200 |
| 2018-12-13 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2018-12-12 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 100 |
| 2018-12-11 | $25.00 | $25.00 | $22.00 | $22.00 | $22.00 | 200 |
| 2018-12-06 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 20 |
| 2018-11-21 | $29.53 | $29.53 | $29.53 | $29.53 | $29.53 | 100 |
| 2018-11-09 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 89 |
| 2018-10-24 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 16 |
| 2018-10-16 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 35 |
| 2018-10-08 | $33.91 | $33.91 | $33.91 | $33.91 | $33.91 | 30 |
| 2018-10-01 | $34.17 | $34.17 | $33.91 | $33.91 | $33.91 | 200 |
| 2018-09-21 | $37.87 | $37.87 | $37.87 | $37.87 | $37.87 | 50 |
| 2018-09-18 | $42.87 | $42.87 | $37.87 | $37.87 | $37.87 | 300 |
| 2018-09-17 | $36.34 | $36.34 | $34.51 | $34.51 | $34.51 | 300 |
| 2018-09-13 | $40.56 | $40.56 | $40.56 | $40.56 | $40.56 | 100 |
| 2018-09-12 | $42.79 | $42.79 | $42.29 | $42.29 | $42.29 | 429 |
| 2018-09-11 | $44.76 | $44.79 | $44.46 | $44.46 | $44.46 | 600 |
| 2018-09-04 | $44.80 | $44.80 | $43.00 | $43.00 | $43.00 | 350 |
| 2018-08-23 | $40.06 | $40.59 | $40.06 | $40.59 | $40.59 | 400 |
| 2018-08-21 | $40.50 | $40.50 | $40.50 | $40.50 | $40.50 | 150 |
| 2018-08-17 | $40.00 | $40.03 | $40.00 | $40.03 | $40.03 | 350 |
| 2018-08-16 | $40.25 | $40.25 | $40.25 | $40.25 | $40.25 | 150 |
| 2018-08-15 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 3,000 |
| 2018-07-25 | $38.52 | $38.52 | $38.52 | $38.52 | $38.52 | 100 |
| 2018-07-24 | $39.40 | $39.55 | $38.50 | $38.57 | $38.57 | 46,500 |
| 2018-07-23 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 7,803 |
| 2018-07-18 | $36.25 | $36.25 | $36.25 | $36.25 | $36.25 | 1,000 |
| 2018-07-10 | $36.59 | $36.59 | $36.59 | $36.59 | $36.59 | 375 |
| 2018-07-03 | $32.51 | $32.51 | $32.51 | $32.51 | $32.51 | 150 |
| 2018-07-02 | $33.76 | $33.76 | $32.51 | $32.51 | $32.51 | 350 |
| 2018-06-18 | $36.26 | $36.26 | $36.26 | $36.26 | $36.26 | 200 |
| 2018-06-13 | $36.90 | $36.90 | $36.90 | $36.90 | $36.90 | 50 |
| 2018-06-12 | $36.26 | $36.90 | $36.26 | $36.90 | $36.90 | 1,000 |
| 2018-06-05 | $34.41 | $34.75 | $34.41 | $34.75 | $34.75 | 466 |
| 2018-05-29 | $31.91 | $31.91 | $31.91 | $31.91 | $31.91 | 146 |
| 2018-05-17 | $35.38 | $35.52 | $35.38 | $35.52 | $35.52 | 250 |
| 2018-05-04 | $36.98 | $36.99 | $36.98 | $36.99 | $36.99 | 400 |
| 2018-05-03 | $32.75 | $32.75 | $32.75 | $32.75 | $32.75 | 500 |
| 2018-04-30 | $35.04 | $35.04 | $35.04 | $35.04 | $35.04 | 305 |
| 2018-04-24 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 100 |
| 2018-04-13 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2018-04-11 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 50 |
| 2018-04-09 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 18 |
| 2018-04-06 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 150 |
| 2018-03-28 | $35.00 | $35.00 | $35.00 | $35.00 | $35.00 | 124 |
| 2018-03-27 | $34.29 | $34.29 | $34.29 | $34.29 | $34.29 | 294 |
| 2018-03-26 | $34.75 | $35.00 | $34.75 | $35.00 | $35.00 | 200 |
| 2018-03-23 | $34.25 | $34.25 | $34.25 | $34.25 | $34.25 | 100 |
| 2018-03-22 | $36.25 | $36.25 | $36.00 | $36.25 | $36.25 | 430 |
| 2018-03-12 | $38.75 | $38.75 | $38.75 | $38.75 | $38.75 | 100 |
| 2018-03-06 | $36.92 | $36.92 | $36.92 | $36.92 | $36.92 | 88 |
| 2018-03-05 | $35.42 | $36.92 | $35.42 | $36.92 | $36.92 | 217 |
| 2018-03-02 | $36.19 | $36.19 | $36.19 | $36.19 | $36.19 | 200 |
| 2018-03-01 | $36.50 | $36.50 | $35.26 | $35.26 | $35.26 | 300 |
| 2018-02-28 | $36.70 | $36.70 | $36.70 | $36.70 | $36.70 | 411 |
| 2018-02-27 | $38.40 | $38.40 | $38.40 | $38.40 | $38.40 | 322 |
| 2018-02-26 | $38.00 | $38.00 | $38.00 | $38.00 | $38.00 | 200 |
| 2018-02-23 | $33.18 | $37.20 | $33.18 | $37.20 | $37.20 | 600 |
| 2018-02-21 | $38.51 | $38.51 | $38.51 | $38.51 | $38.51 | 216 |
| 2018-02-20 | $36.64 | $36.64 | $36.64 | $36.64 | $36.64 | 7 |
| 2018-02-15 | $37.60 | $37.60 | $36.64 | $36.64 | $36.64 | 317 |
| 2018-02-13 | $34.35 | $34.35 | $34.35 | $34.35 | $34.35 | 200 |
| 2018-02-09 | $33.41 | $33.50 | $33.41 | $33.50 | $33.50 | 2,723 |
| 2018-02-07 | $36.45 | $36.45 | $36.45 | $36.45 | $36.45 | 175 |
| 2018-02-06 | $34.60 | $36.15 | $34.60 | $34.64 | $34.64 | 1,944 |
| 2018-02-05 | $34.53 | $34.53 | $34.53 | $34.53 | $34.53 | 145 |
| 2018-02-02 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 200 |
| 2018-02-01 | $37.78 | $37.78 | $37.78 | $37.78 | $37.78 | 367 |
| 2018-01-25 | $36.98 | $36.98 | $36.98 | $36.98 | $36.98 | 414 |
| 2018-01-24 | $37.03 | $37.21 | $37.03 | $37.21 | $37.21 | 1,000 |
| 2018-01-22 | $35.95 | $35.95 | $35.95 | $35.95 | $35.95 | 1,000 |
| 2018-01-18 | $34.28 | $34.28 | $34.28 | $34.28 | $34.28 | 957 |
| 2018-01-17 | $34.42 | $34.65 | $34.42 | $34.65 | $34.65 | 2,000 |
| 2018-01-09 | $34.00 | $34.00 | $34.00 | $34.00 | $34.00 | 100 |
| 2018-01-02 | $31.20 | $31.20 | $31.20 | $31.20 | $31.20 | 226 |
| 2017-12-11 | $31.97 | $31.97 | $31.97 | $31.97 | $31.97 | 5,826 |
| 2017-12-06 | $31.49 | $31.49 | $31.49 | $31.49 | $31.49 | 1,000 |
| 2017-12-04 | $30.00 | $30.93 | $30.00 | $30.85 | $30.85 | 300 |
| 2017-11-30 | $28.65 | $28.74 | $28.05 | $28.14 | $28.14 | 2,000 |
| 2017-11-29 | $27.50 | $28.43 | $27.50 | $28.43 | $28.43 | 2,840 |
| 2017-11-09 | $23.65 | $23.65 | $23.35 | $23.50 | $23.50 | 5,400 |
| 2017-11-07 | $26.40 | $26.40 | $26.30 | $26.30 | $26.30 | 1,300 |
| 2017-10-31 | $26.66 | $26.66 | $26.66 | $26.66 | $26.66 | 117 |
| 2017-10-25 | $26.54 | $26.54 | $26.30 | $26.30 | $26.30 | 1,002 |
| 2017-10-23 | $26.00 | $26.00 | $26.00 | $26.00 | $26.00 | 100 |
| 2017-10-12 | $26.50 | $26.50 | $26.50 | $26.50 | $26.50 | 100 |
| 2017-10-10 | $27.11 | $27.11 | $27.11 | $27.11 | $27.11 | 100 |
| 2017-10-05 | $27.16 | $27.16 | $27.07 | $27.07 | $27.07 | 600 |
| 2017-10-04 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 466 |
| 2017-10-03 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2017-10-02 | $25.75 | $25.75 | $25.75 | $25.75 | $25.75 | 100 |
| 2017-09-29 | $26.30 | $26.30 | $26.30 | $26.30 | $26.30 | 200 |
| 2017-09-27 | $24.85 | $25.70 | $24.85 | $25.70 | $25.70 | 370 |
| 2017-09-20 | $22.13 | $22.61 | $22.10 | $22.61 | $22.61 | 500 |
| 2017-09-19 | $22.45 | $22.45 | $22.45 | $22.45 | $22.45 | 300 |
| 2017-09-18 | $21.97 | $21.97 | $21.97 | $21.97 | $21.97 | 100 |
| 2017-09-15 | $21.59 | $21.59 | $21.59 | $21.59 | $21.59 | 5 |
| 2017-09-14 | $21.99 | $21.99 | $21.59 | $21.59 | $21.59 | 1,200 |
| 2017-09-11 | $20.30 | $20.30 | $20.30 | $20.30 | $20.30 | 100 |
| 2017-09-07 | $18.87 | $18.90 | $18.87 | $18.87 | $18.87 | 300 |
| 2017-09-05 | $21.30 | $21.35 | $20.76 | $20.76 | $20.76 | 1,950 |
| 2017-08-23 | $22.73 | $22.76 | $22.73 | $22.76 | $22.76 | 500 |
| 2017-08-22 | $22.08 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2017-08-21 | $22.01 | $22.26 | $20.99 | $22.08 | $22.08 | 19,193 |
| 2017-08-18 | $22.72 | $22.72 | $22.72 | $22.72 | $22.72 | 0 |
| 2017-08-17 | $23.53 | $23.53 | $22.72 | $22.72 | $22.72 | 427 |
| 2017-08-16 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 0 |
| 2017-08-15 | $23.99 | $23.99 | $23.99 | $23.99 | $23.99 | 200 |
| 2017-08-14 | $23.39 | $23.59 | $23.39 | $23.59 | $23.59 | 1,250 |
| 2017-08-11 | $22.45 | $22.55 | $22.37 | $22.55 | $22.55 | 2,621 |
| 2017-08-10 | $23.50 | $23.50 | $23.37 | $23.37 | $23.37 | 500 |
| 2017-08-09 | $24.45 | $24.45 | $24.45 | $24.45 | $24.45 | 100 |
| 2017-08-08 | $24.75 | $25.19 | $24.75 | $25.19 | $25.19 | 1,500 |
| 2017-08-07 | $24.52 | $24.52 | $24.52 | $24.52 | $24.52 | 820 |
| 2017-08-04 | $24.99 | $25.15 | $24.99 | $25.15 | $25.15 | 600 |
| 2017-08-03 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 0 |
| 2017-08-02 | $24.32 | $24.32 | $24.32 | $24.32 | $24.32 | 400 |
| 2017-08-01 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 0 |
| 2017-07-31 | $23.50 | $23.50 | $23.50 | $23.50 | $23.50 | 100 |
| 2017-07-28 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2017-07-27 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 0 |
| 2017-07-26 | $23.11 | $23.11 | $23.11 | $23.11 | $23.11 | 100 |
| 2017-07-25 | $24.40 | $24.40 | $24.40 | $24.40 | $24.40 | 1,100 |
| 2017-07-24 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2017-07-21 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2017-07-20 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2017-07-19 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2017-07-18 | $23.07 | $23.07 | $23.07 | $23.07 | $23.07 | 0 |
| 2017-07-17 | $23.00 | $23.07 | $23.00 | $23.07 | $23.07 | 900 |
| 2017-07-14 | $23.25 | $23.25 | $23.04 | $23.04 | $23.04 | 200 |
| 2017-07-13 | $23.50 | $23.80 | $23.50 | $23.77 | $23.77 | 1,500 |
| 2017-07-12 | $23.50 | $23.50 | $23.44 | $23.45 | $23.45 | 2,400 |
| 2017-07-11 | $23.85 | $24.00 | $23.80 | $23.80 | $23.80 | 7,930 |
| 2017-07-10 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2017-07-07 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 50 |
| 2017-07-06 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2017-07-05 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2017-07-03 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2017-06-30 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 0 |
| 2017-06-29 | $23.95 | $23.95 | $22.98 | $23.08 | $23.08 | 1,603 |
| 2017-06-28 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 0 |
| 2017-06-27 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 70 |
| 2017-06-26 | $21.45 | $21.45 | $21.13 | $21.13 | $21.13 | 2,487 |
| 2017-06-23 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2017-06-22 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2017-06-21 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2017-06-20 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1 |
| 2017-06-19 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2017-06-16 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 4 |
| 2017-06-15 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 0 |
| 2017-06-14 | $22.56 | $22.56 | $22.56 | $22.56 | $22.56 | 1,004 |
| 2017-06-13 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2017-06-12 | $22.93 | $22.93 | $22.93 | $22.93 | $22.93 | 0 |
| 2017-06-09 | $22.42 | $22.93 | $22.42 | $22.93 | $22.93 | 300 |
| 2017-06-08 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 0 |
| 2017-06-07 | $20.76 | $20.76 | $20.76 | $20.76 | $20.76 | 500 |
| 2017-06-06 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 0 |
| 2017-06-05 | $20.40 | $20.40 | $20.40 | $20.40 | $20.40 | 251 |
| 2017-06-02 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 50 |
| 2017-06-01 | $19.96 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2017-05-31 | $19.96 | $19.96 | $19.61 | $19.96 | $19.96 | 1,011 |
| 2017-05-30 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 0 |
| 2017-05-26 | $20.91 | $20.91 | $20.91 | $20.91 | $20.91 | 500 |
| 2017-05-25 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2017-05-24 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2017-05-23 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2017-05-22 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 0 |
| 2017-05-19 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1 |
| 2017-05-18 | $20.73 | $20.73 | $20.73 | $20.73 | $20.73 | 1,000 |
| 2017-05-17 | $22.12 | $22.12 | $20.02 | $20.05 | $20.05 | 1,900 |
| 2017-05-16 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2017-05-15 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 0 |
| 2017-05-12 | $24.55 | $24.55 | $24.55 | $24.55 | $24.55 | 2,804,800 |
| 2017-05-11 | $24.60 | $24.61 | $24.55 | $24.55 | $24.55 | 3,085,000 |
| 2017-05-10 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,896,300 |
| 2017-05-09 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,425,600 |
| 2017-05-08 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,214,900 |
| 2017-05-05 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 2,594,200 |
| 2017-05-04 | $25.03 | $25.03 | $25.03 | $25.03 | $25.03 | 3,649,200 |
| 2017-05-03 | $23.83 | $23.83 | $23.80 | $23.80 | $23.80 | 3,096,700 |
| 2017-05-02 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 3,036,000 |
| 2017-05-01 | $24.02 | $24.02 | $24.02 | $24.02 | $24.02 | 5,212,200 |
| 2017-04-28 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 4,381,600 |
| 2017-04-27 | $24.00 | $24.00 | $24.00 | $24.00 | $24.00 | 5,666,900 |
| 2017-04-26 | $23.71 | $24.00 | $23.58 | $24.00 | $24.00 | 5,416,300 |
| 2017-04-25 | $23.46 | $23.46 | $23.35 | $23.45 | $23.45 | 6,549,600 |
| 2017-04-24 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 5,633,500 |
| 2017-04-21 | $22.32 | $22.32 | $22.32 | $22.32 | $22.32 | 5,865,900 |
| 2017-04-20 | $21.33 | $21.33 | $21.33 | $21.33 | $21.33 | 5,589,300 |
| 2017-04-19 | $20.64 | $20.64 | $20.64 | $20.64 | $20.64 | 3,398,600 |
| 2017-04-18 | $20.83 | $20.83 | $20.62 | $20.64 | $20.64 | 3,065,000 |
| 2017-04-17 | $20.52 | $20.52 | $20.52 | $20.52 | $20.52 | 2,933,100 |
| 2017-04-13 | $20.33 | $20.33 | $20.09 | $20.09 | $20.09 | 4,942,500 |
| 2017-04-12 | $21.47 | $21.47 | $21.35 | $21.35 | $21.35 | 3,214,600 |
| 2017-04-11 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 3,465,300 |
| 2017-04-10 | $21.51 | $21.51 | $21.51 | $21.51 | $21.51 | 2,567,700 |
| 2017-04-07 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2,483,500 |
| 2017-04-06 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 2,858,200 |
| 2017-04-05 | $23.40 | $23.40 | $23.40 | $23.40 | $23.40 | 3,558,900 |
| 2017-04-04 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 2,316,600 |
| 2017-04-03 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,347,300 |
| 2017-03-31 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,265,800 |
| 2017-03-30 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,261,200 |
| 2017-03-29 | $22.00 | $22.89 | $22.00 | $22.00 | $22.00 | 3,044,300 |
| 2017-03-28 | $21.99 | $21.99 | $21.85 | $21.85 | $21.85 | 3,084,100 |
| 2017-03-27 | $21.00 | $21.00 | $21.00 | $21.00 | $21.00 | 3,519,300 |
| 2017-03-24 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,900,900 |
| 2017-03-23 | $21.60 | $22.00 | $21.60 | $22.00 | $22.00 | 4,844,300 |
| 2017-03-22 | $21.53 | $21.60 | $20.76 | $20.76 | $20.76 | 6,533,300 |
| 2017-03-21 | $22.28 | $22.28 | $21.50 | $21.50 | $21.50 | 7,802,600 |
| 2017-03-20 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 3,806,300 |
| 2017-03-17 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 8,330,700 |
| 2017-03-16 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 3,807,500 |
| 2017-03-15 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 5,580,700 |
| 2017-03-14 | $25.01 | $25.01 | $25.01 | $25.01 | $25.01 | 3,111,400 |
| 2017-03-13 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2,718,000 |
| 2017-03-10 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 3,159,700 |
| 2017-03-09 | $25.58 | $25.58 | $25.58 | $25.58 | $25.58 | 2,235,400 |
| 2017-03-08 | $26.17 | $26.19 | $26.07 | $26.09 | $26.09 | 3,237,500 |
| 2017-03-07 | $26.18 | $26.41 | $26.18 | $26.31 | $26.31 | 2,868,600 |
| 2017-03-06 | $26.11 | $26.17 | $26.04 | $26.17 | $26.17 | 3,364,800 |
| 2017-03-03 | $26.26 | $26.38 | $26.26 | $26.29 | $26.29 | 3,215,400 |
| 2017-03-02 | $26.85 | $26.85 | $26.68 | $26.71 | $26.71 | 3,784,400 |
| 2017-03-01 | $26.78 | $27.83 | $26.78 | $27.83 | $27.83 | 4,605,800 |
| 2017-02-28 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3,361,300 |
| 2017-02-27 | $25.96 | $25.96 | $25.96 | $25.96 | $25.96 | 3,268,300 |
| 2017-02-24 | $25.62 | $25.63 | $25.50 | $25.50 | $25.50 | 3,522,300 |
| 2017-02-23 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 2,447,800 |
| 2017-02-22 | $25.84 | $25.84 | $25.84 | $25.84 | $25.84 | 3,145,600 |
| 2017-02-21 | $25.80 | $26.01 | $25.80 | $26.01 | $26.01 | 3,227,400 |
| 2017-02-17 | $25.45 | $25.85 | $25.45 | $25.85 | $25.85 | 2,328,400 |
| 2017-02-16 | $26.10 | $26.10 | $25.79 | $26.00 | $26.00 | 3,243,000 |
| 2017-02-15 | $26.41 | $26.41 | $26.41 | $26.41 | $26.41 | 3,211,200 |
| 2017-02-14 | $25.28 | $25.28 | $25.28 | $25.28 | $25.28 | 3,799,200 |
| 2017-02-13 | $25.11 | $25.11 | $25.11 | $25.11 | $25.11 | 3,592,000 |
| 2017-02-10 | $24.00 | $24.31 | $24.00 | $24.14 | $24.14 | 2,639,600 |
| 2017-02-09 | $24.22 | $24.22 | $24.18 | $24.18 | $24.18 | 3,342,800 |
| 2017-02-08 | $23.00 | $23.00 | $22.85 | $22.85 | $22.85 | 2,630,600 |
| 2017-02-07 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,262,600 |
| 2017-02-06 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 2,289,700 |
| 2017-02-03 | $24.60 | $24.60 | $24.60 | $24.60 | $24.60 | 3,045,700 |
| 2017-02-02 | $23.51 | $23.51 | $23.51 | $23.51 | $23.51 | 3,386,700 |
| 2017-02-01 | $23.98 | $23.98 | $23.36 | $23.51 | $23.51 | 3,713,600 |
| 2017-01-31 | $23.30 | $23.35 | $23.26 | $23.26 | $23.26 | 3,300,500 |
| 2017-01-30 | $23.28 | $24.08 | $23.27 | $23.69 | $23.69 | 2,324,700 |
| 2017-01-27 | $24.50 | $24.50 | $24.50 | $24.50 | $24.50 | 2,426,500 |
| 2017-01-26 | $24.57 | $25.10 | $24.49 | $24.50 | $24.50 | 3,242,600 |
| 2017-01-25 | $23.36 | $24.77 | $23.36 | $24.56 | $24.56 | 6,020,100 |
| 2017-01-24 | $22.05 | $23.06 | $22.05 | $23.06 | $23.06 | 4,188,900 |
| 2017-01-23 | $21.69 | $21.69 | $21.69 | $21.69 | $21.69 | 3,712,100 |
| 2017-01-20 | $20.15 | $20.15 | $20.15 | $20.15 | $20.15 | 6,037,600 |
| 2017-01-19 | $20.21 | $20.31 | $20.15 | $20.15 | $20.15 | 3,232,100 |
| 2017-01-18 | $21.09 | $21.09 | $21.09 | $21.09 | $21.09 | 3,280,100 |
| 2017-01-17 | $21.20 | $21.20 | $20.97 | $21.00 | $21.00 | 3,412,800 |
| 2017-01-13 | $23.00 | $23.00 | $22.12 | $22.45 | $22.45 | 2,981,200 |
| 2017-01-12 | $22.00 | $22.00 | $22.00 | $22.00 | $22.00 | 3,136,000 |
| 2017-01-11 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2,671,500 |
| 2017-01-10 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 3,133,100 |
| 2017-01-09 | $21.95 | $21.95 | $21.95 | $21.95 | $21.95 | 2,591,900 |
| 2017-01-06 | $21.95 | $22.42 | $21.95 | $21.95 | $21.95 | 2,977,100 |
| 2017-01-05 | $22.20 | $22.20 | $21.50 | $21.50 | $21.50 | 3,525,200 |
| 2017-01-04 | $22.30 | $22.82 | $22.30 | $22.82 | $22.82 | 4,005,300 |
| 2017-01-03 | $22.00 | $22.00 | $21.39 | $21.39 | $21.39 | 4,487,700 |
| 2016-12-30 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,394,700 |
| 2016-12-29 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 3,156,000 |
| 2016-12-28 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,946,100 |
| 2016-12-27 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,321,100 |
| 2016-12-23 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,460,000 |
| 2016-12-22 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 2,900,600 |
| 2016-12-21 | $22.50 | $22.50 | $22.50 | $22.50 | $22.50 | 1,891,400 |
| 2016-12-20 | $22.67 | $22.67 | $22.56 | $22.60 | $22.60 | 2,190,900 |
| 2016-12-19 | $21.50 | $21.55 | $21.50 | $21.55 | $21.55 | 3,084,500 |
| 2016-12-16 | $22.23 | $22.23 | $22.23 | $22.23 | $22.23 | 6,572,200 |
| 2016-12-15 | $22.00 | $22.27 | $22.00 | $22.23 | $22.23 | 6,040,000 |
| 2016-12-14 | $20.53 | $21.85 | $20.53 | $21.85 | $21.85 | 8,469,300 |
| 2016-12-13 | $21.00 | $21.00 | $20.50 | $20.94 | $20.94 | 2,774,600 |
| 2016-12-12 | $21.25 | $21.39 | $20.45 | $20.45 | $20.45 | 4,524,900 |
| 2016-12-09 | $20.79 | $20.99 | $20.74 | $20.97 | $20.97 | 4,207,300 |
| 2016-12-08 | $21.11 | $21.63 | $21.04 | $21.10 | $21.10 | 4,461,800 |
| 2016-12-07 | $20.15 | $20.50 | $20.15 | $20.50 | $20.50 | 5,171,800 |
| 2016-12-06 | $19.40 | $20.14 | $19.40 | $20.14 | $20.14 | 6,024,800 |
| 2016-12-05 | $19.29 | $19.44 | $19.29 | $19.44 | $19.44 | 4,323,200 |
| 2016-12-02 | $19.26 | $19.26 | $19.26 | $19.26 | $19.26 | 3,788,800 |
| 2016-12-01 | $19.12 | $19.28 | $19.12 | $19.26 | $19.26 | 3,998,100 |
| 2016-11-30 | $18.35 | $18.35 | $18.35 | $18.35 | $18.35 | 4,102,700 |
| 2016-11-29 | $17.11 | $17.11 | $17.11 | $17.11 | $17.11 | 5,059,700 |
| 2016-11-28 | $18.38 | $18.38 | $18.38 | $18.38 | $18.38 | 5,407,400 |
| 2016-11-25 | $18.47 | $18.50 | $18.38 | $18.38 | $18.38 | 1,428,100 |
| 2016-11-23 | $18.25 | $18.25 | $18.25 | $18.25 | $18.25 | 3,971,200 |
| 2016-11-22 | $17.92 | $17.92 | $17.92 | $17.92 | $17.92 | 5,154,300 |
| 2016-11-21 | $17.74 | $17.92 | $17.74 | $17.92 | $17.92 | 2,944,800 |
| 2016-11-18 | $17.70 | $17.98 | $17.62 | $17.90 | $17.90 | 5,794,100 |
| 2016-11-17 | $18.00 | $18.00 | $17.64 | $17.68 | $17.68 | 5,796,000 |
| 2016-11-16 | $18.00 | $18.00 | $17.30 | $17.30 | $17.30 | 6,520,200 |
| 2016-11-15 | $18.26 | $18.69 | $18.26 | $18.69 | $18.69 | 6,567,400 |
| 2016-11-14 | $17.84 | $18.74 | $17.57 | $18.36 | $18.36 | 7,304,400 |
| 2016-11-11 | $16.30 | $16.30 | $16.30 | $16.30 | $16.30 | 4,668,500 |
| 2016-11-10 | $14.55 | $16.62 | $14.55 | $16.30 | $16.30 | 7,885,900 |
| 2016-11-09 | $13.26 | $14.85 | $13.23 | $14.75 | $14.75 | 6,362,000 |
| 2016-11-08 | $12.50 | $12.80 | $12.50 | $12.65 | $12.65 | 5,611,300 |
| 2016-11-07 | $12.67 | $13.25 | $12.65 | $13.21 | $13.21 | 3,626,100 |
| 2016-11-04 | $12.25 | $12.25 | $12.25 | $12.25 | $12.25 | 2,519,400 |
| 2016-11-03 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 2,304,000 |
| 2016-11-02 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 3,512,700 |
| 2016-11-01 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 3,312,600 |
| 2016-10-31 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 2,624,200 |
| 2016-10-28 | $12.32 | $12.32 | $12.32 | $12.32 | $12.32 | 2,613,500 |
| 2016-10-27 | $12.59 | $12.59 | $12.59 | $12.59 | $12.59 | 4,222,000 |
| 2016-10-26 | $12.90 | $12.90 | $12.90 | $12.90 | $12.90 | 2,646,300 |
| 2016-10-25 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 3,991,600 |
| 2016-10-24 | $12.99 | $12.99 | $12.99 | $12.99 | $12.99 | 3,868,000 |
| 2016-10-21 | $12.93 | $13.00 | $12.93 | $12.99 | $12.99 | 5,676,300 |
| 2016-10-20 | $13.40 | $13.60 | $13.40 | $13.60 | $13.60 | 5,872,700 |
| 2016-10-19 | $13.00 | $13.40 | $13.00 | $13.30 | $13.30 | 4,008,200 |
| 2016-10-18 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 3,850,400 |
| 2016-10-17 | $12.20 | $12.20 | $12.20 | $12.20 | $12.20 | 2,936,900 |
| 2016-10-14 | $12.22 | $12.22 | $12.18 | $12.20 | $12.20 | 4,041,000 |
| 2016-10-13 | $12.01 | $12.01 | $11.99 | $12.00 | $12.00 | 4,218,400 |
| 2016-10-12 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 2,480,900 |
| 2016-10-11 | $13.30 | $13.30 | $13.30 | $13.30 | $13.30 | 3,032,200 |
| 2016-10-10 | $13.00 | $13.30 | $13.00 | $13.30 | $13.30 | 2,725,600 |
| 2016-10-07 | $13.00 | $13.00 | $13.00 | $13.00 | $13.00 | 2,819,400 |
| 2016-10-06 | $13.00 | $13.05 | $12.97 | $13.00 | $13.00 | 3,875,100 |
| 2016-10-05 | $11.99 | $13.33 | $11.99 | $12.90 | $12.90 | 4,896,800 |
| 2016-10-04 | $11.84 | $11.99 | $11.58 | $11.96 | $11.96 | 4,735,300 |
| 2016-10-03 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 3,526,600 |
| 2016-09-30 | $11.42 | $11.42 | $11.42 | $11.42 | $11.42 | 3,614,500 |
| 2016-09-29 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,477,300 |
| 2016-09-28 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,495,700 |
| 2016-09-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,895,300 |
| 2016-09-26 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 3,765,500 |
| 2016-09-23 | $11.75 | $11.75 | $11.70 | $11.75 | $11.75 | 3,346,600 |
| 2016-09-22 | $11.68 | $11.68 | $11.68 | $11.68 | $11.68 | 3,201,800 |
| 2016-09-21 | $11.75 | $11.75 | $11.58 | $11.68 | $11.68 | 3,958,400 |
| 2016-09-20 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,073,300 |
| 2016-09-19 | $11.65 | $11.75 | $11.65 | $11.75 | $11.75 | 2,433,500 |
| 2016-09-16 | $11.50 | $11.50 | $11.50 | $11.50 | $11.50 | 4,120,000 |
| 2016-09-15 | $11.50 | $11.50 | $11.49 | $11.50 | $11.50 | 3,277,800 |
| 2016-09-14 | $11.50 | $11.60 | $11.47 | $11.50 | $11.50 | 4,491,400 |
| 2016-09-13 | $11.15 | $11.34 | $11.15 | $11.34 | $11.34 | 4,760,000 |
| 2016-09-12 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 4,002,000 |
| 2016-09-09 | $11.10 | $11.10 | $11.10 | $11.10 | $11.10 | 3,200,300 |
| 2016-09-08 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,851,500 |
| 2016-09-07 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,831,900 |
| 2016-09-06 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,196,100 |
| 2016-09-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,312,100 |
| 2016-09-01 | $11.59 | $11.59 | $11.24 | $11.42 | $11.42 | 2,983,700 |
| 2016-08-31 | $11.55 | $11.55 | $11.55 | $11.55 | $11.55 | 3,063,300 |
| 2016-08-30 | $11.50 | $11.55 | $11.50 | $11.55 | $11.55 | 2,513,600 |
| 2016-08-29 | $10.95 | $11.99 | $10.95 | $11.50 | $11.50 | 2,861,400 |
| 2016-08-26 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 3,662,900 |
| 2016-08-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 2,495,700 |
| 2016-08-24 | $10.00 | $10.60 | $10.00 | $10.60 | $10.60 | 1,975,500 |
| 2016-08-23 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,068,300 |
| 2016-08-22 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,031,700 |
| 2016-08-19 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,534,000 |
| 2016-08-18 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,390,800 |
| 2016-08-17 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 4,174,000 |
| 2016-08-16 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,281,600 |
| 2016-08-15 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 3,561,300 |
| 2016-08-12 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,058,800 |
| 2016-08-11 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,260,900 |
| 2016-08-10 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 1,673,600 |
| 2016-08-09 | $10.70 | $10.70 | $10.70 | $10.70 | $10.70 | 2,383,600 |
| 2016-08-08 | $10.57 | $10.72 | $10.54 | $10.70 | $10.70 | 3,156,400 |
| 2016-08-05 | $10.30 | $10.48 | $10.30 | $10.48 | $10.48 | 4,873,300 |
| 2016-08-04 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,314,600 |
| 2016-08-03 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,370,800 |
| 2016-08-02 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 3,709,400 |
| 2016-08-01 | $10.48 | $10.48 | $10.48 | $10.48 | $10.48 | 2,344,200 |
| 2016-07-29 | $10.32 | $10.48 | $10.32 | $10.48 | $10.48 | 3,110,900 |
| 2016-07-28 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 2,739,100 |
| 2016-07-27 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3,250,300 |
| 2016-07-26 | $10.32 | $10.32 | $10.32 | $10.32 | $10.32 | 3,400,400 |
| 2016-07-25 | $10.27 | $10.32 | $10.27 | $10.32 | $10.32 | 3,530,800 |
| 2016-07-22 | $10.23 | $10.53 | $10.23 | $10.53 | $10.53 | 5,897,100 |
| 2016-07-21 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,955,300 |
| 2016-07-20 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,252,600 |
| 2016-07-19 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,080,200 |
| 2016-07-18 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 2,706,600 |
| 2016-07-15 | $11.85 | $11.85 | $11.85 | $11.85 | $11.85 | 5,892,400 |
| 2016-07-14 | $11.03 | $11.99 | $11.03 | $11.99 | $11.99 | 4,680,100 |
| 2016-07-13 | $10.50 | $10.60 | $10.16 | $10.60 | $10.60 | 5,120,300 |
| 2016-07-12 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 6,395,400 |
| 2016-07-11 | $10.31 | $10.31 | $10.31 | $10.31 | $10.31 | 4,486,800 |
| 2016-07-08 | $9.62 | $10.30 | $9.62 | $10.30 | $10.30 | 4,554,300 |
| 2016-07-07 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3,487,500 |
| 2016-07-06 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 5,226,800 |
| 2016-07-05 | $8.86 | $8.86 | $8.75 | $8.75 | $8.75 | 4,210,200 |
| 2016-07-01 | $9.27 | $9.27 | $9.27 | $9.27 | $9.27 | 3,266,900 |
| 2016-06-30 | $8.86 | $9.27 | $8.86 | $9.27 | $9.27 | 4,592,600 |
| 2016-06-29 | $8.10 | $8.10 | $8.10 | $8.10 | $8.10 | 3,831,900 |
| 2016-06-28 | $8.06 | $8.82 | $7.91 | $8.10 | $8.10 | 4,385,900 |
| 2016-06-27 | $9.32 | $9.32 | $7.41 | $7.41 | $7.41 | 7,601,400 |
| 2016-06-24 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 8,642,600 |
| 2016-06-23 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,960,100 |
| 2016-06-22 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 1,989,800 |
| 2016-06-21 | $10.35 | $10.35 | $10.35 | $10.35 | $10.35 | 2,760,700 |
| 2016-06-20 | $10.15 | $10.35 | $10.15 | $10.35 | $10.35 | 4,138,400 |
| 2016-06-17 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,342,600 |
| 2016-06-16 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,847,200 |
| 2016-06-15 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 2,983,900 |
| 2016-06-14 | $9.90 | $9.90 | $9.90 | $9.90 | $9.90 | 4,118,800 |
| 2016-06-13 | $10.68 | $10.68 | $10.68 | $10.68 | $10.68 | 3,502,300 |
| 2016-06-10 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,964,000 |
| 2016-06-09 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,329,300 |
| 2016-06-08 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 1,952,800 |
| 2016-06-07 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 2,945,400 |
| 2016-06-06 | $11.80 | $11.80 | $11.80 | $11.80 | $11.80 | 3,303,400 |
| 2016-06-03 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 4,249,400 |
| 2016-06-02 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 2,133,100 |
| 2016-06-01 | $11.60 | $11.60 | $11.60 | $11.60 | $11.60 | 3,248,000 |
| 2016-05-31 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 4,327,200 |
| 2016-05-27 | $11.75 | $11.75 | $11.75 | $11.75 | $11.75 | 2,572,300 |
| 2016-05-26 | $11.70 | $11.75 | $11.70 | $11.75 | $11.75 | 2,719,700 |
| 2016-05-25 | $11.20 | $12.00 | $11.20 | $11.70 | $11.70 | 3,901,100 |
| 2016-05-24 | $11.00 | $11.01 | $11.00 | $11.01 | $11.01 | 3,399,100 |
| 2016-05-23 | $10.66 | $10.66 | $10.66 | $10.66 | $10.66 | 3,653,700 |
| 2016-05-20 | $10.90 | $10.90 | $10.66 | $10.66 | $10.66 | 3,909,200 |
| 2016-05-19 | $10.75 | $10.90 | $10.50 | $10.70 | $10.70 | 4,997,300 |
| 2016-05-18 | $10.21 | $10.28 | $10.20 | $10.28 | $10.28 | 6,091,600 |
| 2016-05-17 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,016,500 |
| 2016-05-16 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,332,300 |
| 2016-05-13 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,034,500 |
| 2016-05-12 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,830,300 |
| 2016-05-11 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,434,400 |
| 2016-05-10 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,813,300 |
| 2016-05-09 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,815,900 |
| 2016-05-06 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 3,038,600 |
| 2016-05-05 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,795,900 |
| 2016-05-04 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,572,500 |
| 2016-05-03 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,402,100 |
| 2016-05-02 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 4,709,800 |
| 2016-04-29 | $10.01 | $10.01 | $10.01 | $10.01 | $10.01 | 5,413,100 |
| 2016-04-28 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 3,501,100 |
| 2016-04-27 | $10.90 | $10.90 | $10.90 | $10.90 | $10.90 | 4,908,500 |
| 2016-04-26 | $10.56 | $10.56 | $10.56 | $10.56 | $10.56 | 4,830,900 |
| 2016-04-25 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 4,259,800 |
| 2016-04-22 | $9.14 | $10.60 | $9.14 | $10.60 | $10.60 | 8,225,500 |
| 2016-04-21 | $9.15 | $9.15 | $9.15 | $9.15 | $9.15 | 3,415,700 |
| 2016-04-20 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 3,356,000 |
| 2016-04-19 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,768,300 |
| 2016-04-18 | $8.36 | $8.36 | $8.36 | $8.36 | $8.36 | 2,685,300 |
| 2016-04-15 | $8.00 | $8.36 | $8.00 | $8.36 | $8.36 | 3,767,400 |
| 2016-04-14 | $8.23 | $8.23 | $8.23 | $8.23 | $8.23 | 5,047,600 |
| 2016-04-13 | $7.82 | $8.27 | $7.82 | $8.23 | $8.23 | 7,032,300 |
| 2016-04-12 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 4,813,900 |
| 2016-04-11 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,354,700 |
| 2016-04-08 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 2,636,200 |
| 2016-04-07 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 4,805,000 |
| 2016-04-06 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,645,700 |
| 2016-04-05 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 3,942,200 |
| 2016-04-04 | $7.86 | $7.86 | $7.86 | $7.86 | $7.86 | 2,864,400 |
| 2016-04-01 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,786,300 |
| 2016-03-31 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 4,406,700 |
| 2016-03-30 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,393,300 |
| 2016-03-29 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 3,163,400 |
| 2016-03-28 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 2,223,900 |
| 2016-03-24 | $7.15 | $7.15 | $7.15 | $7.15 | $7.15 | 3,311,600 |
| 2016-03-23 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,761,200 |
| 2016-03-22 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,585,500 |
| 2016-03-21 | $7.90 | $7.90 | $7.90 | $7.90 | $7.90 | 2,382,300 |
| 2016-03-18 | $7.77 | $7.77 | $7.67 | $7.67 | $7.67 | 6,853,800 |
| 2016-03-17 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,256,800 |
| 2016-03-16 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 3,483,500 |
| 2016-03-15 | $7.10 | $7.10 | $7.10 | $7.10 | $7.10 | 2,270,300 |
| 2016-03-14 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 2,598,000 |
| 2016-03-11 | $7.39 | $7.39 | $7.39 | $7.39 | $7.39 | 3,597,200 |
| 2016-03-10 | $7.00 | $7.00 | $7.00 | $7.00 | $7.00 | 5,811,500 |
| 2016-03-09 | $6.76 | $6.76 | $6.76 | $6.76 | $6.76 | 5,976,400 |
| 2016-03-08 | $7.47 | $7.47 | $7.47 | $7.47 | $7.47 | 6,687,800 |
| 2016-03-07 | $7.81 | $7.81 | $7.47 | $7.47 | $7.47 | 2,975,100 |
| 2016-03-04 | $7.52 | $7.88 | $7.52 | $7.75 | $7.75 | 3,833,000 |
| 2016-03-03 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 3,436,900 |
| 2016-03-02 | $6.88 | $6.88 | $6.88 | $6.88 | $6.88 | 4,839,400 |
| 2016-03-01 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 5,430,800 |
| 2016-02-29 | $5.76 | $5.76 | $5.76 | $5.76 | $5.76 | 6,878,500 |
| 2016-02-26 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,897,100 |
| 2016-02-25 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 3,911,700 |
| 2016-02-24 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 4,846,500 |
| 2016-02-23 | $6.11 | $6.11 | $6.11 | $6.11 | $6.11 | 3,718,600 |
| 2016-02-22 | $6.10 | $6.10 | $6.10 | $6.10 | $6.10 | 3,623,800 |
| 2016-02-19 | $6.13 | $6.13 | $6.10 | $6.10 | $6.10 | 3,696,500 |
| 2016-02-18 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 5,467,800 |
| 2016-02-17 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4,002,500 |
| 2016-02-16 | $5.77 | $5.77 | $5.77 | $5.77 | $5.77 | 4,770,900 |
| 2016-02-12 | $6.29 | $6.29 | $5.77 | $5.77 | $5.77 | 5,503,600 |
| 2016-02-11 | $5.98 | $5.98 | $5.98 | $5.98 | $5.98 | 6,923,700 |
| 2016-02-10 | $6.57 | $6.60 | $6.57 | $6.60 | $6.60 | 4,996,700 |
| 2016-02-09 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 6,186,400 |
| 2016-02-08 | $6.00 | $6.00 | $6.00 | $6.00 | $6.00 | 8,374,500 |
| 2016-02-05 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 4,398,300 |
| 2016-02-04 | $6.35 | $6.35 | $6.35 | $6.35 | $6.35 | 4,385,900 |
| 2016-02-03 | $6.30 | $6.30 | $6.30 | $6.30 | $6.30 | 6,760,300 |
| 2016-02-02 | $6.50 | $6.50 | $6.30 | $6.30 | $6.30 | 7,322,200 |
| 2016-02-01 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 5,041,900 |
| 2016-01-29 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 6,991,300 |
| 2016-01-28 | $6.95 | $6.95 | $6.95 | $6.95 | $6.95 | 7,898,000 |
| 2016-01-27 | $6.45 | $6.78 | $6.44 | $6.78 | $6.78 | 10,959,200 |
| 2016-01-26 | $6.45 | $6.45 | $6.45 | $6.45 | $6.45 | 5,525,100 |
| 2016-01-25 | $6.00 | $6.34 | $6.00 | $6.00 | $6.00 | 10,558,100 |
| 2016-01-22 | $6.65 | $6.65 | $6.01 | $6.02 | $6.02 | 9,779,600 |
| 2016-01-21 | $6.65 | $6.65 | $6.65 | $6.65 | $6.65 | 6,400,600 |
| 2016-01-20 | $7.26 | $7.29 | $6.88 | $6.88 | $6.88 | 6,347,700 |
| 2016-01-19 | $8.00 | $8.00 | $7.90 | $7.90 | $7.90 | 5,104,600 |
| 2016-01-15 | $8.01 | $8.01 | $7.51 | $7.51 | $7.51 | 5,314,000 |
| 2016-01-14 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 5,855,200 |
| 2016-01-13 | $8.49 | $8.49 | $8.25 | $8.25 | $8.25 | 6,758,500 |
| 2016-01-12 | $8.25 | $8.25 | $8.25 | $8.25 | $8.25 | 4,401,200 |
| 2016-01-11 | $8.29 | $8.50 | $8.25 | $8.25 | $8.25 | 5,057,500 |
| 2016-01-08 | $8.37 | $8.37 | $8.37 | $8.37 | $8.37 | 4,535,100 |
| 2016-01-07 | $9.68 | $9.68 | $9.00 | $9.00 | $9.00 | 6,482,500 |
| 2016-01-06 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4,812,300 |
| 2016-01-05 | $10.37 | $10.37 | $10.32 | $10.37 | $10.37 | 4,372,300 |
| 2016-01-04 | $10.00 | $10.48 | $10.00 | $10.48 | $10.48 | 4,936,500 |
| 2015-12-31 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2,288,900 |
| 2015-12-30 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2,020,400 |
| 2015-12-29 | $11.01 | $11.01 | $11.01 | $11.01 | $11.01 | 2,581,700 |
| 2015-12-28 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,497,400 |
| 2015-12-24 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 974,600 |
| 2015-12-23 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,642,400 |
| 2015-12-22 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,624,900 |
| 2015-12-21 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 2,392,100 |
| 2015-12-18 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 10,957,500 |
| 2015-12-17 | $11.97 | $11.97 | $11.97 | $11.97 | $11.97 | 3,309,300 |
| 2015-12-16 | $11.37 | $11.37 | $11.37 | $11.37 | $11.37 | 4,548,900 |
| 2015-12-15 | $11.34 | $11.37 | $11.34 | $11.37 | $11.37 | 3,864,400 |
| 2015-12-14 | $10.37 | $10.37 | $10.37 | $10.37 | $10.37 | 4,662,200 |
| 2015-12-11 | $10.95 | $10.95 | $10.95 | $10.95 | $10.95 | 2,929,500 |
| 2015-12-10 | $11.40 | $11.62 | $11.40 | $11.62 | $11.62 | 3,824,700 |
| 2015-12-09 | $11.15 | $11.15 | $10.65 | $10.65 | $10.65 | 5,590,300 |
| 2015-12-08 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3,958,800 |
| 2015-12-07 | $11.65 | $11.65 | $11.65 | $11.65 | $11.65 | 3,887,400 |
| 2015-12-04 | $11.31 | $12.15 | $11.31 | $12.15 | $12.15 | 5,857,200 |
| 2015-12-03 | $11.53 | $11.53 | $11.31 | $11.31 | $11.31 | 3,378,100 |
| 2015-12-02 | $12.00 | $12.00 | $12.00 | $12.00 | $12.00 | 3,366,300 |
| 2015-12-01 | $11.80 | $12.00 | $11.80 | $12.00 | $12.00 | 3,237,900 |
| 2015-11-30 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 2,896,600 |
| 2015-11-27 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,012,900 |
| 2015-11-25 | $11.38 | $11.38 | $11.38 | $11.38 | $11.38 | 1,803,900 |
| 2015-11-24 | $11.92 | $12.00 | $11.90 | $11.90 | $11.90 | 3,251,900 |
| 2015-11-23 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,208,800 |
| 2015-11-20 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 2,193,200 |
| 2015-11-19 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 3,447,000 |
| 2015-11-18 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,334,800 |
| 2015-11-17 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 3,413,900 |
| 2015-11-16 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 3,137,300 |
| 2015-11-13 | $10.83 | $10.83 | $10.83 | $10.83 | $10.83 | 4,890,100 |
| 2015-11-12 | $12.21 | $12.21 | $10.83 | $10.83 | $10.83 | 3,650,700 |
| 2015-11-11 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 2,571,900 |
| 2015-11-10 | $11.67 | $11.67 | $11.67 | $11.67 | $11.67 | 3,676,900 |
| 2015-11-09 | $12.75 | $12.75 | $11.67 | $11.67 | $11.67 | 5,925,800 |
| 2015-11-06 | $11.50 | $12.00 | $11.50 | $12.00 | $12.00 | 6,275,700 |
| 2015-11-05 | $10.95 | $11.15 | $10.52 | $11.15 | $11.15 | 4,919,000 |
| 2015-11-04 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,279,700 |
| 2015-11-03 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 4,556,700 |
| 2015-11-02 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 3,834,900 |
| 2015-10-30 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 9,212,700 |
| 2015-10-29 | $10.60 | $10.60 | $10.60 | $10.60 | $10.60 | 4,490,000 |
| 2015-10-28 | $10.30 | $10.60 | $10.30 | $10.60 | $10.60 | 6,348,200 |
| 2015-10-27 | $10.30 | $10.30 | $9.98 | $10.30 | $10.30 | 4,356,200 |
| 2015-10-26 | $10.30 | $10.30 | $10.00 | $10.30 | $10.30 | 2,830,000 |
| 2015-10-23 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 4,600,300 |
| 2015-10-22 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 4,474,300 |
| 2015-10-21 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 5,181,900 |
| 2015-10-20 | $9.12 | $9.12 | $9.12 | $9.12 | $9.12 | 4,099,600 |
| 2015-10-19 | $9.50 | $9.50 | $9.50 | $9.50 | $9.50 | 6,618,700 |
| 2015-10-16 | $9.52 | $9.95 | $9.50 | $9.50 | $9.50 | 8,768,500 |
| 2015-10-15 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3,493,800 |
| 2015-10-14 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3,512,000 |
| 2015-10-13 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 2,491,300 |
| 2015-10-12 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 2,001,600 |
| 2015-10-09 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 3,486,900 |
| 2015-10-08 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 4,152,300 |
| 2015-10-07 | $8.66 | $8.66 | $8.66 | $8.66 | $8.66 | 4,260,500 |
| 2015-10-06 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 4,533,800 |
| 2015-10-05 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 4,939,300 |
| 2015-10-02 | $8.30 | $8.30 | $7.88 | $8.30 | $8.30 | 5,334,800 |
| 2015-10-01 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 5,346,000 |
| 2015-09-30 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 4,661,100 |
| 2015-09-29 | $8.10 | $8.30 | $8.10 | $8.30 | $8.30 | 4,323,800 |
| 2015-09-28 | $8.30 | $8.30 | $8.30 | $8.30 | $8.30 | 5,542,800 |
| 2015-09-25 | $38.40 | $38.72 | $38.24 | $38.55 | $38.55 | 5,922,300 |
| 2015-09-24 | $37.50 | $37.78 | $37.35 | $37.72 | $37.72 | 7,858,900 |
| 2015-09-23 | $37.87 | $38.12 | $37.62 | $38.00 | $38.00 | 4,103,000 |
| 2015-09-22 | $8.25 | $8.25 | $8.05 | $8.25 | $8.25 | 4,424,900 |
| 2015-09-21 | $8.70 | $8.70 | $8.70 | $8.70 | $8.70 | 4,731,600 |
| 2015-09-18 | $8.37 | $8.37 | $8.30 | $8.30 | $8.30 | 6,034,900 |
| 2015-09-17 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 4,967,200 |
| 2015-09-16 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,506,400 |
| 2015-09-15 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 4,297,700 |
| 2015-09-14 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,823,000 |
| 2015-09-11 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,307,200 |
| 2015-09-10 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 3,631,100 |
| 2015-09-09 | $9.30 | $9.30 | $9.30 | $9.30 | $9.30 | 4,263,800 |
| 2015-09-08 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 3,396,200 |
| 2015-09-04 | $8.50 | $8.50 | $8.50 | $8.50 | $8.50 | 4,439,600 |
| 2015-09-03 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 4,299,600 |
| 2015-09-02 | $8.75 | $8.75 | $8.75 | $8.75 | $8.75 | 3,932,200 |
| 2015-09-01 | $8.11 | $8.11 | $8.11 | $8.11 | $8.11 | 4,311,000 |
| 2015-08-31 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 3,338,300 |
| 2015-08-28 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 4,069,300 |
| 2015-08-27 | $8.98 | $8.98 | $8.98 | $8.98 | $8.98 | 6,257,200 |
| 2015-08-26 | $8.21 | $8.21 | $8.21 | $8.21 | $8.21 | 4,969,700 |
| 2015-08-25 | $9.00 | $9.00 | $8.21 | $8.21 | $8.21 | 6,532,100 |
| 2015-08-24 | $9.25 | $9.38 | $9.25 | $9.38 | $9.38 | 8,193,400 |
| 2015-08-21 | $10.10 | $10.13 | $9.99 | $10.00 | $10.00 | 6,065,200 |
| 2015-08-20 | $10.61 | $10.77 | $10.17 | $10.77 | $10.77 | 3,669,200 |
| 2015-08-19 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 3,993,200 |
| 2015-08-18 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2,272,600 |
| 2015-08-17 | $11.17 | $11.17 | $11.17 | $11.17 | $11.17 | 2,981,300 |
| 2015-08-14 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 3,023,700 |
SunTrust Banks Inc (STI-WS-A) News Headlines
Recent SunTrust Banks Inc (STI-WS-A) News
Similar Companies to SunTrust Banks Inc (STI-WS-A) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |