Synovus Financial Corp (NY: SNV )

44.96 -0.62 (-1.36%)
Streaming Delayed Price Updated: 2:57 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 39.28 39.28 39.28 0 +0.46(+1.18%)
Mar 28, 2018 38.31 39.18 37.99 38.83 1,288,568 +0.57(+1.50%)
Mar 27, 2018 39.17 39.26 37.97 38.25 905,282 -0.84(-2.15%)
Mar 26, 2018 38.69 39.17 38.22 39.10 797,351 +1.22(+3.22%)
Mar 23, 2018 39.38 39.47 37.81 37.88 890,362 -1.35(-3.45%)
Mar 22, 2018 40.16 40.51 39.12 39.23 843,225 -1.44(-3.54%)
Mar 21, 2018 40.76 41.09 40.35 40.67 631,015 +0.02(+0.04%)
Mar 20, 2018 40.98 41.28 40.54 40.65 1,103,478 -0.28(-0.67%)
Mar 19, 2018 41.36 41.47 40.54 40.93 869,570 -0.56(-1.35%)
Mar 16, 2018 41.09 41.68 41.05 41.49 2,907,210 +0.47(+1.15%)
Mar 15, 2018 40.85 41.15 40.50 41.02 1,264,351 +0.35(+0.85%)
Mar 14, 2018 41.48 41.55 40.46 40.67 1,064,273 -0.52(-1.26%)
Mar 13, 2018 41.57 41.59 41.01 41.19 790,287 -0.21(-0.51%)
Mar 12, 2018 41.38 41.60 41.15 41.40 733,264 +0.09(+0.23%)
Mar 09, 2018 40.95 41.35 40.77 41.31 515,710 +0.67(+1.64%)
Mar 08, 2018 41.09 41.12 40.04 40.64 680,310 -0.28(-0.69%)
Mar 07, 2018 41.34 40.92 1,424,357 +0.47(+1.16%)
Mar 06, 2018 39.86 40.51 39.57 40.45 777,961 +0.76(+1.91%)
Mar 05, 2018 38.98 39.94 38.56 39.69 719,189 +0.35(+0.90%)
Mar 02, 2018 38.36 39.43 37.90 39.34 709,235 +0.78(+2.01%)
Mar 01, 2018 38.67 39.10 38.39 38.57 679,250 -0.03(-0.08%)
Feb 28, 2018 39.46 39.68 38.59 38.60 960,488 -0.64(-1.64%)
Feb 27, 2018 40.05 40.35 39.23 39.24 1,088,435 -0.74(-1.86%)
Feb 26, 2018 39.91 40.02 39.46 39.98 677,971 +0.37(+0.93%)
Feb 23, 2018 39.05 39.63 38.96 39.61 643,729 +0.74(+1.91%)
Feb 22, 2018 38.84 38.87 714,828 -0.97(-2.44%)
Feb 21, 2018 39.55 40.48 39.55 39.84 644,078 +0.31(+0.77%)
Feb 20, 2018 39.65 40.03 39.30 39.54 712,452 -0.34(-0.84%)
Feb 16, 2018 39.87 39.87 39.87 0 +0.34(+0.85%)
Feb 15, 2018 39.49 39.49 39.15 39.54 714,255 +0.20(+0.50%)
Feb 14, 2018 38.06 39.36 37.91 39.34 971,975 +1.03(+2.70%)
Feb 13, 2018 37.85 38.41 37.80 38.31 608,414 +0.20(+0.51%)
Feb 12, 2018 37.99 38.47 37.57 38.11 935,140 +0.45(+1.18%)
Feb 09, 2018 37.59 37.89 36.25 37.67 1,384,305 +0.69(+1.86%)
Feb 08, 2018 38.93 38.95 36.98 36.98 1,332,294 -1.93(-4.95%)
Feb 07, 2018 38.39 39.13 38.21 38.90 859,098 +0.36(+0.93%)
Feb 06, 2018 37.20 38.83 36.76 38.54 1,456,824 -0.05(-0.14%)
Feb 05, 2018 39.04 39.74 37.99 38.60 878,734 -1.02(-2.57%)
Feb 02, 2018 40.07 40.57 39.55 39.61 1,009,785 -0.56(-1.38%)
Feb 01, 2018 39.25 40.22 39.07 40.17 1,379,857 +0.72(+1.83%)
Jan 31, 2018 39.68 39.90 39.32 39.45 999,417 -0.09(-0.24%)
Jan 30, 2018 39.69 39.85 39.48 39.54 836,058 -0.53(-1.33%)
Jan 29, 2018 39.97 40.55 39.71 40.08 843,670 +0.03(+0.08%)
Jan 26, 2018 40.22 40.22 39.70 40.05 1,279,825 -0.05(-0.12%)
Jan 25, 2018 40.64 40.64 39.96 40.09 1,199,460 -0.36(-0.89%)
Jan 24, 2018 40.77 40.77 40.23 40.45 1,452,825 +0.46(+1.16%)
Jan 23, 2018 40.38 40.41 39.24 39.99 3,218,589 +0.23(+0.59%)
Jan 22, 2018 39.47 39.76 39.13 39.76 1,421,665 +0.22(+0.55%)
Jan 19, 2018 39.06 39.56 39.01 39.54 1,407,045 +0.49(+1.24%)
Jan 18, 2018 39.65 39.77 38.95 39.05 908,790 -0.51(-1.29%)
Jan 17, 2018 39.58 39.68 38.96 39.56 906,509 +0.15(+0.38%)
Jan 16, 2018 40.05 40.15 39.28 39.41 1,753,662 -0.49(-1.22%)
Jan 12, 2018 39.90 39.90 39.90 0 +0.31(+0.79%)
Jan 11, 2018 39.54 39.79 39.32 39.58 1,343,154 +0.16(+0.40%)
Jan 10, 2018 39.14 39.91 39.09 39.43 1,136,687 +0.39(+1.00%)
Jan 09, 2018 38.83 39.46 38.80 39.04 956,429 +0.34(+0.87%)
Jan 08, 2018 38.65 38.82 38.42 38.70 662,562 +0.05(+0.12%)
Jan 05, 2018 38.46 38.72 38.24 38.65 914,644 +0.45(+1.19%)
Jan 04, 2018 38.24 38.73 38.12 38.20 1,145,330 +0.38(+1.01%)
Jan 03, 2018 37.71 37.96 37.46 37.81 806,623 +0.06(+0.17%)
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.