Synovus Financial Corp (NY: SNV )

45.58 +0.93 (+2.08%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.97 39.25 37.94 39.20 1,113,609 +1.35(+3.55%)
Jan 30, 2023 38.08 38.49 37.79 37.86 686,795 -0.64(-1.65%)
Jan 27, 2023 37.86 38.69 37.53 38.49 1,032,264 +0.65(+1.73%)
Jan 26, 2023 37.69 37.92 37.08 37.84 820,103 +0.48(+1.28%)
Jan 25, 2023 36.83 37.45 36.44 37.36 852,621 +0.27(+0.73%)
Jan 24, 2023 37.38 37.44 36.83 37.09 595,566 -0.39(-1.05%)
Jan 23, 2023 36.94 37.75 36.68 37.48 1,432,918 +0.68(+1.85%)
Jan 20, 2023 35.64 36.85 35.44 36.80 2,078,727 +1.56(+4.43%)
Jan 19, 2023 34.12 36.04 34.11 35.24 2,297,655 +0.64(+1.86%)
Jan 18, 2023 36.18 36.24 34.48 34.59 2,240,787 -1.79(-4.93%)
Jan 17, 2023 36.91 36.91 36.22 36.39 2,268,296 -0.60(-1.62%)
Jan 13, 2023 36.63 37.07 35.96 36.99 859,285 -0.14(-0.38%)
Jan 12, 2023 36.89 37.44 36.47 37.13 907,748 +0.63(+1.72%)
Jan 11, 2023 36.40 36.65 36.20 36.50 1,071,857 +0.36(+1.01%)
Jan 10, 2023 35.99 36.50 35.74 36.14 1,284,572 +0.00(+0.00%)
Jan 09, 2023 36.55 36.61 36.06 36.14 754,979 -0.22(-0.62%)
Jan 06, 2023 35.57 36.51 35.30 36.36 768,086 +1.19(+3.37%)
Jan 05, 2023 34.91 35.37 34.45 35.17 1,322,639 -0.18(-0.50%)
Jan 04, 2023 35.02 35.91 34.96 35.35 1,276,665 +0.76(+2.19%)
Jan 03, 2023 35.39 35.82 34.40 34.59 1,496,858 -0.50(-1.41%)
Dec 30, 2022 34.67 35.19 34.67 35.09 876,596 +0.09(+0.27%)
Dec 29, 2022 34.41 35.06 34.26 35.00 671,540 +0.78(+2.27%)
Dec 28, 2022 34.56 34.56 34.15 34.22 780,462 -0.20(-0.57%)
Dec 27, 2022 34.22 34.59 33.95 34.42 943,665 +0.23(+0.68%)
Dec 23, 2022 34.09 34.37 33.80 34.18 990,940 +0.15(+0.44%)
Dec 22, 2022 33.63 34.04 32.97 34.03 2,104,270 +0.05(+0.14%)
Dec 21, 2022 34.16 34.46 33.81 33.99 1,293,138 +0.30(+0.89%)
Dec 20, 2022 33.50 33.99 33.40 33.69 2,486,454 +0.28(+0.84%)
Dec 19, 2022 33.45 33.87 32.97 33.41 1,208,620 -0.08(-0.25%)
Dec 16, 2022 33.74 34.16 33.24 33.49 3,084,873 -0.65(-1.92%)
Dec 15, 2022 34.46 34.56 33.94 34.15 1,542,543 -0.81(-2.33%)
Dec 14, 2022 35.90 36.08 34.87 34.96 1,320,348 -0.98(-2.73%)
Dec 13, 2022 37.86 38.05 35.64 35.94 1,559,196 -1.11(-3.00%)
Dec 12, 2022 36.86 37.59 36.33 37.05 1,485,513 +0.31(+0.86%)
Dec 09, 2022 36.54 36.90 36.38 36.74 816,262 +0.10(+0.28%)
Dec 08, 2022 36.72 37.02 36.18 36.63 1,763,790 +0.27(+0.74%)
Dec 07, 2022 35.14 36.71 35.06 36.37 1,676,915 +1.02(+2.88%)
Dec 06, 2022 35.99 36.19 34.98 35.35 1,556,254 -0.62(-1.73%)
Dec 05, 2022 38.14 38.16 35.63 35.97 1,313,335 -2.76(-7.13%)
Dec 02, 2022 38.44 38.80 38.41 38.73 462,850 -0.19(-0.50%)
Dec 01, 2022 39.16 39.41 38.58 38.92 763,737 -0.10(-0.26%)
Nov 30, 2022 38.27 39.07 37.24 39.02 1,508,677 +0.59(+1.54%)
Nov 29, 2022 38.22 38.64 38.05 38.43 1,135,510 +0.27(+0.70%)
Nov 28, 2022 39.37 39.51 38.05 38.16 1,073,981 -1.76(-4.41%)
Nov 25, 2022 39.43 39.98 39.22 39.92 190,741 +0.60(+1.53%)
Nov 23, 2022 39.39 39.65 39.17 39.32 472,245 -0.08(-0.21%)
Nov 22, 2022 38.97 39.47 38.87 39.40 553,150 +0.61(+1.58%)
Nov 21, 2022 38.10 38.81 37.95 38.79 671,312 +0.55(+1.43%)
Nov 18, 2022 39.15 39.27 37.73 38.25 910,165 -0.13(-0.34%)
Nov 17, 2022 38.95 38.95 38.00 38.38 959,359 -1.25(-3.16%)
Nov 16, 2022 40.08 40.29 39.37 39.63 883,994 -0.54(-1.34%)
Nov 15, 2022 40.08 40.62 39.71 40.16 1,059,991 +0.69(+1.74%)
Nov 14, 2022 40.59 40.66 39.48 39.48 1,269,665 -1.34(-3.29%)
Nov 11, 2022 40.90 41.60 40.50 40.82 1,585,593 +0.44(+1.08%)
Nov 10, 2022 38.80 40.63 38.80 40.39 1,620,956 +2.95(+7.87%)
Nov 09, 2022 37.33 37.80 37.02 37.44 1,109,433 -0.17(-0.44%)
Nov 08, 2022 37.12 37.78 36.47 37.61 768,506 +0.63(+1.70%)
Nov 07, 2022 36.88 37.11 36.28 36.98 725,985 +0.41(+1.11%)
Nov 04, 2022 35.71 37.14 35.58 36.57 861,044 +1.44(+4.11%)
Nov 03, 2022 34.77 35.27 34.38 35.13 904,454 -0.17(-0.47%)
Nov 02, 2022 36.76 35.29 35.29 1,505,338 -1.66(-4.49%)
Nov 01, 2022 37.24 37.39 36.76 36.95 873,575 +0.04(+0.10%)
Oct 31, 2022 36.95 37.23 36.57 36.91 876,695 -0.20(-0.55%)
Oct 28, 2022 36.38 37.15 36.28 37.12 866,889 +0.96(+2.66%)
Oct 27, 2022 36.38 36.87 36.02 36.15 899,565 +0.24(+0.67%)
Oct 26, 2022 35.34 36.26 35.13 35.91 1,390,372 +0.71(+2.03%)
Oct 25, 2022 33.54 35.22 33.54 35.20 2,352,989 +1.32(+3.91%)
Oct 24, 2022 33.52 34.13 33.22 33.87 2,261,044 +0.67(+2.01%)
Oct 21, 2022 34.33 34.67 33.04 33.21 2,910,339 -1.40(-4.04%)
Oct 20, 2022 37.82 37.82 34.19 34.61 3,253,390 -3.68(-9.61%)
Oct 19, 2022 38.55 39.12 37.77 38.28 1,419,525 -0.60(-1.55%)
Oct 18, 2022 39.32 39.65 38.51 38.89 887,565 +0.44(+1.13%)
Oct 17, 2022 38.58 39.07 37.87 38.45 1,139,769 +0.85(+2.27%)
Oct 14, 2022 38.23 39.09 37.50 37.60 1,091,646 -0.31(-0.83%)
Oct 13, 2022 35.63 38.07 35.21 37.91 1,360,610 +1.77(+4.89%)
Oct 12, 2022 36.67 36.87 35.67 36.14 1,662,834 -0.77(-2.08%)
Oct 11, 2022 36.63 37.57 36.31 36.91 1,211,869 +0.05(+0.13%)
Oct 10, 2022 37.45 37.47 36.26 36.87 975,345 -0.24(-0.65%)
Oct 07, 2022 37.73 37.77 36.94 37.11 912,039 -0.84(-2.22%)
Oct 06, 2022 38.21 38.56 37.74 37.95 1,671,641 -0.55(-1.42%)
Oct 05, 2022 37.55 38.66 37.50 38.50 1,035,137 +0.20(+0.53%)
Oct 04, 2022 36.51 38.35 36.51 38.29 1,714,012 +2.49(+6.96%)
Oct 03, 2022 35.20 36.04 34.32 35.80 1,256,582 +1.06(+3.04%)
Sep 30, 2022 34.73 35.38 34.35 34.75 1,244,708 +0.23(+0.67%)
Sep 29, 2022 34.58 34.83 34.01 34.51 727,783 -0.62(-1.77%)
Sep 28, 2022 34.61 35.35 34.36 35.13 800,875 +0.78(+2.26%)
Sep 27, 2022 34.88 35.27 33.75 34.36 844,476 -0.24(-0.70%)
Sep 26, 2022 34.65 35.36 34.46 34.60 931,186 -0.31(-0.88%)
Sep 23, 2022 34.95 35.12 34.23 34.90 1,027,907 -0.65(-1.82%)
Sep 22, 2022 36.90 36.92 35.39 35.55 975,555 -1.16(-3.15%)
Sep 21, 2022 37.23 37.77 36.70 36.71 1,250,061 -0.34(-0.93%)
Sep 20, 2022 36.91 37.34 36.82 37.05 879,513 -0.20(-0.55%)
Sep 19, 2022 35.70 37.31 35.66 37.26 892,379 +1.06(+2.92%)
Sep 16, 2022 36.91 36.91 36.01 36.20 2,211,326 -1.11(-2.98%)
Sep 15, 2022 36.63 37.75 36.63 37.31 1,044,904 +0.77(+2.10%)
Sep 14, 2022 36.85 37.01 36.15 36.54 1,316,013 -0.28(-0.75%)
Sep 13, 2022 37.45 37.75 36.56 36.82 922,220 -1.62(-4.21%)
Sep 12, 2022 38.35 39.10 38.29 38.44 705,329 +0.29(+0.77%)
Sep 09, 2022 37.99 38.43 37.99 38.14 551,528 +0.41(+1.10%)
Sep 08, 2022 36.12 37.75 35.96 37.73 667,433 +1.30(+3.55%)
Sep 07, 2022 35.19 36.56 35.19 36.43 667,747 +1.06(+2.99%)
Sep 06, 2022 36.47 36.47 35.05 35.38 900,907 -0.83(-2.28%)
Sep 02, 2022 37.12 37.42 36.05 36.20 740,450 -0.40(-1.10%)
Sep 01, 2022 36.66 36.66 36.03 36.61 486,878 -0.28(-0.75%)
Aug 31, 2022 37.36 37.40 36.82 36.88 566,130 -0.42(-1.13%)
Aug 30, 2022 37.64 37.64 36.74 37.31 690,225 -0.02(-0.05%)
Aug 29, 2022 37.57 37.85 37.23 37.33 670,157 -0.67(-1.76%)
Aug 26, 2022 39.49 39.70 38.01 38.00 679,235 -1.50(-3.79%)
Aug 25, 2022 39.01 39.60 38.97 39.49 568,911 +0.57(+1.46%)
Aug 24, 2022 38.60 39.04 38.45 38.92 560,529 +0.19(+0.50%)
Aug 23, 2022 38.79 39.27 38.63 38.73 551,160 +0.09(+0.24%)
Aug 22, 2022 39.17 39.17 38.55 38.64 757,102 -1.26(-3.15%)
Aug 19, 2022 39.98 40.13 39.54 39.90 709,299 -0.54(-1.34%)
Aug 18, 2022 40.06 40.48 39.90 40.44 512,465 +0.39(+0.99%)
Aug 17, 2022 39.92 40.35 39.64 40.04 663,528 -0.49(-1.20%)
Aug 16, 2022 39.69 40.78 39.69 40.53 900,716 +0.74(+1.87%)
Aug 15, 2022 39.36 39.86 39.32 39.79 835,022 -0.05(-0.12%)
Aug 12, 2022 39.36 39.91 39.04 39.83 795,281 +0.73(+1.88%)
Aug 11, 2022 39.16 39.54 39.00 39.10 1,004,394 +0.42(+1.09%)
Aug 10, 2022 37.40 38.68 37.40 38.68 1,925,503 +1.85(+5.01%)
Aug 09, 2022 36.89 36.98 36.56 36.83 683,780 -0.06(-0.17%)
Aug 08, 2022 37.07 37.44 36.80 36.89 822,739 +0.04(+0.10%)
Aug 05, 2022 35.97 37.08 35.84 36.86 674,538 +0.71(+1.96%)
Aug 04, 2022 36.53 36.53 35.94 36.15 641,122 -0.46(-1.25%)
Aug 03, 2022 36.52 36.86 36.21 36.61 511,436 +0.28(+0.78%)
Aug 02, 2022 36.92 36.92 36.32 36.32 634,461 -0.72(-1.93%)
Aug 01, 2022 36.88 37.37 36.41 37.04 883,962 -0.05(-0.12%)
Jul 29, 2022 36.65 37.29 36.65 37.09 820,559 +0.44(+1.20%)
Jul 28, 2022 36.95 37.08 36.26 36.65 674,022 -0.35(-0.94%)
Jul 27, 2022 36.43 37.17 36.23 36.99 1,016,450 +0.76(+2.10%)
Jul 26, 2022 36.85 37.17 36.10 36.23 1,248,608 -0.96(-2.59%)
Jul 25, 2022 36.32 37.28 35.98 37.20 1,682,482 +1.21(+3.37%)
Jul 22, 2022 36.65 36.92 35.83 35.98 1,474,113 -0.29(-0.81%)
Jul 21, 2022 35.82 36.54 35.49 36.28 1,787,893 +0.56(+1.57%)
Jul 20, 2022 35.17 35.87 35.12 35.72 1,733,711 +0.46(+1.30%)
Jul 19, 2022 34.38 35.50 34.38 35.26 1,506,955 +1.51(+4.46%)
Jul 18, 2022 33.87 34.40 33.60 33.75 1,223,105 +0.45(+1.35%)
Jul 15, 2022 32.48 33.31 32.24 33.30 1,310,168 +1.41(+4.44%)
Jul 14, 2022 31.87 32.11 31.52 31.89 852,945 -0.79(-2.42%)
Jul 13, 2022 33.28 33.28 32.30 32.68 1,025,078 -0.62(-1.85%)
Jul 12, 2022 32.77 33.99 32.77 33.29 958,132 +0.18(+0.55%)
Jul 11, 2022 33.39 33.68 33.03 33.11 850,939 -0.74(-2.20%)
Jul 08, 2022 34.13 34.26 33.56 33.85 816,628 -0.09(-0.27%)
Jul 07, 2022 33.97 34.32 33.72 33.95 893,047 +0.41(+1.23%)
Jul 06, 2022 33.67 34.06 33.15 33.53 945,800 -0.51(-1.51%)
Jul 05, 2022 33.05 34.06 32.77 34.05 972,269 +0.17(+0.52%)
Jul 01, 2022 32.86 34.09 32.81 33.87 1,008,775 +0.76(+2.30%)
Jun 30, 2022 32.76 33.65 32.33 33.11 845,598 -0.39(-1.18%)
Jun 29, 2022 34.05 34.05 33.35 33.50 692,833 -0.33(-0.98%)
Jun 28, 2022 34.20 34.65 33.76 33.84 1,146,304 +0.04(+0.11%)
Jun 27, 2022 34.14 34.37 33.60 33.80 571,275 -0.20(-0.59%)
Jun 24, 2022 33.12 34.34 32.99 34.00 1,574,739 +1.30(+3.99%)
Jun 23, 2022 32.98 33.32 32.14 32.70 982,079 -0.44(-1.33%)
Jun 22, 2022 32.37 33.20 32.35 33.14 1,239,437 +0.33(+1.01%)
Jun 21, 2022 33.67 33.67 32.78 32.81 1,058,684 +0.14(+0.42%)
Jun 17, 2022 31.97 32.86 31.83 32.67 2,667,157 +0.89(+2.80%)
Jun 16, 2022 32.85 32.85 31.36 31.78 1,643,821 -1.86(-5.54%)
Jun 15, 2022 33.56 34.41 33.32 33.64 1,329,899 +0.28(+0.85%)
Jun 14, 2022 33.11 33.67 32.88 33.36 1,155,154 +0.47(+1.44%)
Jun 13, 2022 33.49 33.63 32.55 32.88 1,777,645 -1.57(-4.57%)
Jun 10, 2022 35.10 35.53 34.30 34.46 1,137,981 -1.68(-4.66%)
Jun 09, 2022 37.53 37.53 36.12 36.14 1,337,015 -1.43(-3.80%)
Jun 08, 2022 38.08 38.09 37.18 37.57 866,111 -0.90(-2.34%)
Jun 07, 2022 37.69 38.48 37.59 38.47 954,555 +0.15(+0.40%)
Jun 06, 2022 39.04 39.18 38.18 38.32 1,261,594 -0.23(-0.59%)
Jun 03, 2022 38.91 39.04 38.36 38.54 916,496 -0.66(-1.67%)
Jun 02, 2022 38.29 39.24 37.76 39.20 856,677 +1.06(+2.79%)
Jun 01, 2022 38.99 39.12 37.33 38.13 677,733 -0.67(-1.73%)
May 31, 2022 38.03 39.06 37.61 38.81 1,310,791 +0.30(+0.78%)
May 27, 2022 38.19 38.76 38.02 38.51 1,246,580 +0.32(+0.83%)
May 26, 2022 37.59 38.44 37.59 38.19 1,385,703 +0.96(+2.59%)
May 25, 2022 36.40 37.63 36.40 37.22 871,857 +0.73(+1.99%)
May 24, 2022 36.83 37.02 35.72 36.50 1,016,106 -0.54(-1.45%)
May 23, 2022 36.71 37.37 36.21 37.03 852,608 +1.36(+3.83%)
May 20, 2022 36.00 36.35 34.70 35.67 767,223 -0.14(-0.38%)
May 19, 2022 35.99 36.81 35.67 35.81 676,359 -0.77(-2.11%)
May 18, 2022 37.01 37.24 36.26 36.58 1,008,153 -0.96(-2.57%)
May 17, 2022 36.60 37.60 36.49 37.54 1,224,810 +1.85(+5.17%)
May 16, 2022 36.23 36.47 35.20 35.70 780,728 -0.56(-1.56%)
May 13, 2022 35.97 36.82 35.97 36.26 816,052 +0.79(+2.23%)
May 12, 2022 35.21 35.86 34.56 35.47 1,174,159 -0.14(-0.38%)
May 11, 2022 36.80 37.25 35.57 35.61 959,787 -0.83(-2.27%)
May 10, 2022 37.09 37.34 35.51 36.43 1,309,579 -0.25(-0.69%)
May 09, 2022 37.13 37.44 36.44 36.69 812,536 -0.97(-2.59%)
May 06, 2022 38.78 38.80 37.13 37.66 1,124,150 -1.27(-3.27%)
May 05, 2022 39.51 39.56 38.10 38.94 760,197 -1.21(-3.01%)
May 04, 2022 38.68 40.17 38.44 40.15 881,479 +1.38(+3.57%)
May 03, 2022 38.54 39.09 38.00 38.76 571,721 +0.45(+1.19%)
May 02, 2022 38.20 38.34 37.23 38.31 1,095,054 +0.51(+1.35%)
Apr 29, 2022 39.24 39.57 37.68 37.80 1,127,198 -1.60(-4.06%)
Apr 28, 2022 39.75 39.81 38.46 39.40 1,040,629 +0.84(+2.17%)
Apr 27, 2022 38.37 39.18 37.98 38.56 1,291,353 +0.19(+0.50%)
Apr 26, 2022 39.38 39.86 38.27 38.37 1,490,721 -1.81(-4.51%)
Apr 25, 2022 39.92 40.39 38.55 40.18 1,398,589 -0.18(-0.45%)
Apr 22, 2022 42.17 42.17 40.31 40.36 1,484,217 -1.52(-3.63%)
Apr 21, 2022 44.08 44.22 41.52 41.88 1,315,595 -1.59(-3.66%)
Apr 20, 2022 43.72 44.21 43.48 43.48 1,199,785 +0.17(+0.40%)
Apr 19, 2022 41.83 43.59 41.80 43.30 957,497 +1.86(+4.48%)
Apr 18, 2022 41.11 41.70 41.07 41.45 594,538 +0.05(+0.11%)
Apr 14, 2022 41.86 42.30 41.33 41.40 836,729 -0.41(-0.98%)
Apr 13, 2022 40.31 41.99 40.18 41.81 1,087,980 +1.07(+2.64%)
Apr 12, 2022 41.27 41.92 40.47 40.74 626,360 -0.51(-1.24%)
Apr 11, 2022 41.15 42.23 41.06 41.25 678,136 +0.10(+0.24%)
Apr 08, 2022 41.04 41.56 40.46 41.15 853,931 +0.36(+0.89%)
Apr 07, 2022 41.67 41.67 40.15 40.78 995,993 -0.69(-1.67%)
Apr 06, 2022 42.40 42.52 41.08 41.47 1,308,981 -1.11(-2.61%)
Apr 05, 2022 43.14 43.54 42.36 42.58 1,221,339 -0.91(-2.09%)
Apr 04, 2022 43.68 43.85 42.82 43.49 808,193 -0.44(-0.99%)
Apr 01, 2022 45.24 45.71 43.73 43.93 1,389,144 -0.66(-1.47%)
Mar 31, 2022 45.64 46.25 44.58 44.59 1,016,220 -1.21(-2.64%)
Mar 30, 2022 46.57 46.77 45.23 45.80 1,172,099 -0.80(-1.72%)
Mar 29, 2022 47.15 47.52 46.31 46.60 862,240 +0.31(+0.67%)
Mar 28, 2022 46.71 46.71 45.76 46.29 1,001,198 -0.77(-1.64%)
Mar 25, 2022 45.60 47.08 45.52 47.06 895,656 +1.49(+3.27%)
Mar 24, 2022 45.34 45.64 44.78 45.57 669,999 +0.66(+1.46%)
Mar 23, 2022 45.87 46.02 44.81 44.91 652,783 -1.44(-3.10%)
Mar 22, 2022 45.88 46.69 45.81 46.35 616,956 +1.07(+2.37%)
Mar 21, 2022 46.53 46.56 44.70 45.28 673,708 -0.26(-0.58%)
Mar 18, 2022 45.34 45.92 44.12 45.54 3,404,311 +0.18(+0.40%)
Mar 17, 2022 44.79 45.38 44.31 45.36 907,917 -0.32(-0.70%)
Mar 16, 2022 44.53 45.89 44.49 45.68 1,296,183 +1.99(+4.56%)
Mar 15, 2022 43.69 43.99 42.63 43.69 1,141,571 +0.30(+0.69%)
Mar 14, 2022 43.81 44.40 43.04 43.39 831,061 +0.48(+1.12%)
Mar 11, 2022 43.34 43.93 42.82 42.91 1,055,773 +0.02(+0.04%)
Mar 10, 2022 42.64 43.42 42.42 42.89 706,780 -0.40(-0.92%)
Mar 09, 2022 43.14 43.82 42.90 43.29 943,433 +1.85(+4.47%)
Mar 08, 2022 41.20 42.78 40.36 41.44 2,143,356 +0.92(+2.27%)
Mar 07, 2022 43.26 43.59 40.30 40.51 2,870,987 -3.08(-7.07%)
Mar 04, 2022 44.98 44.98 43.01 43.59 1,674,525 -2.71(-5.85%)
Mar 03, 2022 46.83 47.02 45.95 46.31 821,202 -0.47(-1.00%)
Mar 02, 2022 45.28 47.18 45.28 46.78 983,544 +2.02(+4.52%)
Mar 01, 2022 46.78 47.18 44.21 44.75 1,627,379 -2.82(-5.93%)
Feb 28, 2022 45.42 47.66 45.42 47.57 1,439,698 +0.49(+1.04%)
Feb 25, 2022 45.45 47.28 45.80 47.08 1,173,247 +2.50(+5.61%)
Feb 24, 2022 44.21 44.80 42.92 44.58 1,690,249 -1.47(-3.20%)
Feb 23, 2022 47.19 47.53 45.89 46.05 825,063 -0.66(-1.41%)
Feb 22, 2022 46.77 47.29 46.33 46.71 874,792 -0.16(-0.35%)
Feb 18, 2022 46.87 0 -0.50(-1.05%)
Feb 17, 2022 48.20 48.57 47.17 47.37 957,762 -1.41(-2.89%)
Feb 16, 2022 47.75 49.15 47.75 48.78 1,192,136 +0.52(+1.09%)
Feb 15, 2022 47.60 48.40 47.51 48.26 777,380 +1.25(+2.65%)
Feb 14, 2022 47.84 48.31 46.57 47.01 896,072 -0.58(-1.22%)
Feb 11, 2022 47.29 48.51 47.15 47.59 1,460,660 -0.20(-0.42%)
Feb 10, 2022 47.61 48.84 47.53 47.79 1,228,836 +0.20(+0.42%)
Feb 09, 2022 48.11 48.14 47.12 47.59 1,413,278 -0.37(-0.77%)
Feb 08, 2022 46.86 48.09 46.82 47.96 2,069,745 +1.78(+3.85%)
Feb 07, 2022 46.13 46.46 45.67 46.18 989,806 +0.04(+0.08%)
Feb 04, 2022 45.22 46.52 45.21 46.14 968,842 +1.05(+2.32%)
Feb 03, 2022 45.92 45.00 45.09 667,857 -0.47(-1.03%)
Feb 02, 2022 45.58 45.82 45.01 45.56 791,462 -0.12(-0.26%)
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.