Synovus Financial Corp (NY: SNV )

45.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.15 32.53 31.92 32.13 941,861 -0.23(-0.71%)
Jan 30, 2017 32.34 32.40 31.93 32.37 763,825 -0.26(-0.80%)
Jan 27, 2017 32.90 33.06 32.57 32.63 639,869 -0.36(-1.10%)
Jan 26, 2017 32.91 33.11 32.69 32.99 1,088,050 +0.10(+0.30%)
Jan 25, 2017 32.50 32.92 32.47 32.89 1,125,398 +0.72(+2.23%)
Jan 24, 2017 31.82 32.30 31.65 32.17 883,205 +0.51(+1.61%)
Jan 23, 2017 31.63 31.93 31.39 31.66 734,804 -0.18(-0.56%)
Jan 20, 2017 31.73 32.13 31.70 31.84 653,428 +0.22(+0.71%)
Jan 19, 2017 31.87 31.99 31.41 31.62 889,699 -0.15(-0.49%)
Jan 18, 2017 31.53 31.81 31.08 31.77 1,622,423 +0.69(+2.23%)
Jan 17, 2017 31.73 31.88 30.99 31.08 1,890,535 -1.21(-3.75%)
Jan 13, 2017 32.29 32.29 32.29 0 +0.45(+1.43%)
Jan 12, 2017 32.29 32.30 31.50 31.83 1,037,970 -0.69(-2.13%)
Jan 11, 2017 32.30 32.53 32.00 32.53 1,526,328 +0.21(+0.64%)
Jan 10, 2017 31.86 32.40 31.81 32.32 1,324,455 +0.49(+1.53%)
Jan 09, 2017 31.82 31.90 31.52 31.83 1,208,815 -0.27(-0.84%)
Jan 06, 2017 32.14 32.26 31.81 32.10 1,084,669 +0.17(+0.53%)
Jan 05, 2017 32.26 32.43 31.65 31.93 1,278,328 -0.45(-1.40%)
Jan 04, 2017 31.83 32.42 31.82 32.39 1,133,659 +0.64(+2.02%)
Jan 03, 2017 32.13 32.32 31.41 31.75 1,312,257 +0.08(+0.24%)
Dec 30, 2016 31.67 31.67 31.67 0 +0.02(+0.05%)
Dec 29, 2016 31.86 32.10 31.50 31.66 674,042 -0.24(-0.75%)
Dec 28, 2016 32.25 32.25 31.83 31.89 664,731 -0.32(-0.98%)
Dec 27, 2016 32.19 32.23 31.97 32.21 642,899 +0.10(+0.31%)
Dec 23, 2016 32.11 32.11 32.11 0 +0.04(+0.12%)
Dec 22, 2016 32.02 32.18 31.86 32.07 590,877 +0.05(+0.14%)
Dec 21, 2016 32.06 32.16 31.78 32.03 843,199 +0.05(+0.17%)
Dec 20, 2016 31.86 31.99 31.71 31.97 750,906 +0.42(+1.34%)
Dec 19, 2016 31.26 31.56 30.97 31.55 899,129 +0.23(+0.74%)
Dec 16, 2016 31.66 32.14 31.19 31.32 3,836,350 -0.31(-0.97%)
Dec 15, 2016 31.49 31.77 31.28 31.62 1,262,681 +0.39(+1.23%)
Dec 14, 2016 30.47 31.79 30.47 31.24 1,582,455 -0.09(-0.30%)
Dec 13, 2016 31.29 31.47 30.95 31.33 1,225,712 +0.16(+0.52%)
Dec 12, 2016 31.73 32.00 31.12 31.17 1,189,880 -0.67(-2.10%)
Dec 09, 2016 31.79 31.93 31.41 31.84 1,166,671 -0.05(-0.17%)
Dec 08, 2016 32.06 32.07 30.90 31.89 1,412,754 +0.61(+1.97%)
Dec 07, 2016 31.00 31.32 30.86 31.28 816,650 +0.30(+0.97%)
Dec 06, 2016 31.02 31.02 30.52 30.98 1,239,210 +0.52(+1.72%)
Dec 05, 2016 30.50 30.64 30.29 30.46 984,613 +0.35(+1.15%)
Dec 02, 2016 30.16 30.29 29.98 30.11 1,129,264 -0.20(-0.66%)
Dec 01, 2016 30.07 30.36 29.95 30.31 992,834 +0.55(+1.86%)
Nov 30, 2016 29.99 30.12 29.71 29.76 1,523,176 +0.13(+0.44%)
Nov 29, 2016 29.49 29.85 29.46 29.62 1,091,883 +0.05(+0.16%)
Nov 28, 2016 29.37 30.11 29.37 29.58 959,365 -0.57(-1.89%)
Nov 25, 2016 30.09 30.16 29.88 30.15 376,536 +0.07(+0.23%)
Nov 23, 2016 30.08 30.08 30.08 0 +0.19(+0.64%)
Nov 22, 2016 29.89 29.95 29.62 29.89 830,536 +0.16(+0.54%)
Nov 21, 2016 29.97 29.97 29.43 29.72 1,266,757 -0.02(-0.05%)
Nov 18, 2016 29.52 29.81 29.38 29.74 1,928,092 +0.16(+0.55%)
Nov 17, 2016 29.29 29.64 29.11 29.58 1,677,002 +0.36(+1.24%)
Nov 16, 2016 29.23 29.52 29.15 29.22 1,383,777 -0.45(-1.50%)
Nov 15, 2016 29.19 29.71 28.86 29.66 1,448,221 +0.20(+0.68%)
Nov 14, 2016 29.15 29.98 29.07 29.46 1,645,758 +0.72(+2.51%)
Nov 11, 2016 27.87 28.80 27.87 28.74 1,730,297 +0.71(+2.52%)
Nov 10, 2016 27.57 28.67 27.53 28.03 2,342,033 +0.88(+3.26%)
Nov 09, 2016 26.07 27.26 26.05 27.15 2,316,729 +1.33(+5.15%)
Nov 08, 2016 25.75 26.04 25.62 25.82 892,022 -0.07(-0.27%)
Nov 07, 2016 25.64 25.92 25.60 25.89 1,255,129 +0.80(+3.19%)
Nov 04, 2016 24.96 25.35 24.82 25.09 712,671 +0.12(+0.46%)
Nov 03, 2016 24.98 25.15 24.87 24.97 666,916 +0.12(+0.46%)
Nov 02, 2016 25.19 25.21 24.76 24.86 1,063,087 -0.46(-1.82%)
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.