Synovus Financial Corp (NY: SNV )

40.06 +0.24 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 28.39 28.51 27.95 28.02 1,649,042 -0.07(-0.26%)
Mar 28, 2019 27.82 28.11 27.55 28.09 2,231,406 +0.36(+1.29%)
Mar 27, 2019 28.03 28.14 27.40 27.73 3,991,263 -0.36(-1.28%)
Mar 26, 2019 27.79 28.21 27.70 28.09 2,739,490 +0.55(+2.01%)
Mar 25, 2019 27.59 27.90 27.26 27.54 2,822,729 -0.08(-0.30%)
Mar 22, 2019 29.01 29.03 27.29 27.62 4,252,044 -1.75(-5.94%)
Mar 21, 2019 29.61 29.90 29.23 29.36 3,732,871 -0.49(-1.64%)
Mar 20, 2019 30.99 31.27 29.80 29.85 2,540,275 -1.21(-3.89%)
Mar 19, 2019 31.93 31.93 30.98 31.06 1,303,250 -0.74(-2.32%)
Mar 18, 2019 31.44 31.96 31.43 31.80 1,225,939 +0.41(+1.31%)
Mar 15, 2019 31.33 31.72 31.29 31.38 3,386,354 +0.03(+0.10%)
Mar 14, 2019 31.60 31.60 31.20 31.35 1,341,844 -0.12(-0.39%)
Mar 13, 2019 31.38 31.62 31.18 31.47 2,145,441 +0.27(+0.86%)
Mar 12, 2019 31.31 31.51 30.99 31.21 3,278,449 +0.48(+1.55%)
Mar 11, 2019 30.79 30.90 30.59 30.73 1,935,626 +0.06(+0.21%)
Mar 08, 2019 30.34 30.75 30.23 30.66 1,085,072 +0.02(+0.08%)
Mar 07, 2019 30.85 30.87 30.40 30.64 2,295,153 -0.40(-1.28%)
Mar 06, 2019 31.81 31.93 31.02 31.04 1,855,856 -0.90(-2.81%)
Mar 05, 2019 31.97 32.10 31.59 31.93 2,426,093 -0.11(-0.35%)
Mar 04, 2019 32.30 32.56 31.84 32.05 2,184,025 -0.19(-0.58%)
Mar 01, 2019 32.37 32.69 31.97 32.23 2,366,047 +0.13(+0.40%)
Feb 28, 2019 32.41 32.43 32.10 32.10 2,016,912 -0.24(-0.75%)
Feb 27, 2019 31.93 32.45 31.70 32.35 3,396,292 +0.47(+1.47%)
Feb 26, 2019 32.01 32.21 31.85 31.88 3,285,463 -0.32(-0.98%)
Feb 25, 2019 32.40 32.57 32.10 32.19 2,728,075 +0.00(+0.00%)
Feb 22, 2019 32.12 32.24 31.94 32.19 1,583,174 +0.11(+0.33%)
Feb 21, 2019 32.32 32.32 31.91 32.09 2,045,874 -0.21(-0.65%)
Feb 20, 2019 32.03 32.34 31.66 32.30 3,022,408 +0.36(+1.11%)
Feb 19, 2019 31.55 32.01 31.30 31.94 3,724,057 +0.18(+0.56%)
Feb 15, 2019 31.25 31.95 30.98 31.76 3,096,639 +0.94(+3.04%)
Feb 14, 2019 30.44 31.00 30.23 30.83 2,212,770 +0.02(+0.05%)
Feb 13, 2019 30.70 31.01 30.66 30.81 2,413,413 +0.11(+0.37%)
Feb 12, 2019 30.72 31.02 30.62 30.70 4,351,288 +0.21(+0.69%)
Feb 11, 2019 30.32 30.55 30.11 30.49 3,383,680 +0.28(+0.94%)
Feb 08, 2019 30.07 30.25 29.77 30.20 2,595,323 -0.01(-0.03%)
Feb 07, 2019 29.95 30.37 29.90 30.21 3,943,864 +0.49(+1.66%)
Feb 06, 2019 29.50 29.74 29.45 29.72 1,756,826 +0.10(+0.33%)
Feb 05, 2019 29.81 29.96 29.34 29.62 2,732,777 -0.19(-0.62%)
Feb 04, 2019 29.20 29.85 29.10 29.81 2,620,890 +0.71(+2.45%)
Feb 01, 2019 28.67 29.22 28.67 29.09 4,645,700 +0.44(+1.52%)
Jan 31, 2019 29.03 29.15 28.20 28.66 3,291,423 -0.59(-2.02%)
Jan 30, 2019 29.13 29.51 28.88 29.25 3,513,559 +0.15(+0.53%)
Jan 29, 2019 29.23 29.36 29.06 29.09 2,472,633 -0.15(-0.50%)
Jan 28, 2019 28.74 29.37 28.62 29.24 3,543,563 +0.40(+1.37%)
Jan 25, 2019 28.36 29.04 28.26 28.84 3,131,246 +0.72(+2.56%)
Jan 24, 2019 27.63 28.30 27.61 28.12 3,005,079 -0.06(-0.23%)
Jan 23, 2019 28.29 28.51 27.97 28.19 2,622,193 -0.05(-0.17%)
Jan 22, 2019 28.96 28.96 28.07 28.24 3,643,810 -0.47(-1.63%)
Jan 18, 2019 28.42 28.88 28.12 28.71 3,238,159 +0.40(+1.43%)
Jan 17, 2019 28.42 28.54 28.03 28.30 4,823,404 -0.40(-1.41%)
Jan 16, 2019 27.81 28.83 27.69 28.71 7,152,523 +1.21(+4.38%)
Jan 15, 2019 28.20 28.46 27.18 27.50 6,797,839 -0.77(-2.72%)
Jan 14, 2019 28.10 28.45 27.90 28.27 6,074,286 -0.02(-0.06%)
Jan 11, 2019 27.91 28.58 27.73 28.29 3,231,856 +0.15(+0.52%)
Jan 10, 2019 28.00 28.39 27.63 28.14 2,931,578 +0.27(+0.96%)
Jan 09, 2019 27.65 28.04 27.22 27.87 4,194,150 +0.32(+1.17%)
Jan 08, 2019 27.10 27.61 26.70 27.55 4,506,743 +0.66(+2.47%)
Jan 07, 2019 26.61 27.28 26.44 26.89 3,711,087 +0.16(+0.61%)
Jan 04, 2019 26.85 26.86 26.42 26.72 3,621,686 +0.49(+1.88%)
Jan 03, 2019 26.21 26.48 25.70 26.23 5,087,171 -0.21(-0.80%)
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.