Synovus Financial Corp (NY: SNV )

45.03 +0.26 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 37.90 39.18 37.87 39.13 1,115,682 +1.34(+3.55%)
Jan 30, 2023 38.01 38.42 37.72 37.79 688,074 -0.63(-1.65%)
Jan 27, 2023 37.79 38.62 37.46 38.42 1,034,186 +0.65(+1.73%)
Jan 26, 2023 37.62 37.85 37.01 37.77 821,630 +0.48(+1.28%)
Jan 25, 2023 36.76 37.38 36.38 37.29 854,208 +0.27(+0.73%)
Jan 24, 2023 37.31 37.38 36.77 37.02 596,675 -0.39(-1.05%)
Jan 23, 2023 36.87 37.68 36.62 37.41 1,435,585 +0.68(+1.85%)
Jan 20, 2023 35.58 36.78 35.37 36.73 2,082,597 +1.56(+4.43%)
Jan 19, 2023 34.05 35.98 34.05 35.17 2,301,932 +0.64(+1.86%)
Jan 18, 2023 36.12 36.17 34.42 34.53 2,244,958 -1.79(-4.93%)
Jan 17, 2023 36.84 36.84 36.15 36.32 2,272,519 -0.60(-1.62%)
Jan 13, 2023 36.56 37.00 35.89 36.92 860,885 -0.14(-0.38%)
Jan 12, 2023 36.82 37.38 36.41 37.06 909,438 +0.62(+1.72%)
Jan 11, 2023 36.33 36.58 36.13 36.43 1,073,853 +0.36(+1.01%)
Jan 10, 2023 35.92 36.43 35.68 36.07 1,286,963 +0.00(+0.00%)
Jan 09, 2023 36.48 36.55 35.99 36.07 756,385 -0.22(-0.62%)
Jan 06, 2023 35.50 36.44 35.24 36.29 769,516 +1.18(+3.37%)
Jan 05, 2023 34.85 35.30 34.39 35.11 1,325,101 -0.18(-0.50%)
Jan 04, 2023 34.95 35.85 34.89 35.29 1,279,041 +0.76(+2.19%)
Jan 03, 2023 35.32 35.75 34.33 34.53 1,499,645 -0.49(-1.41%)
Dec 30, 2022 34.60 35.13 34.60 35.02 878,228 +0.09(+0.27%)
Dec 29, 2022 34.34 35.00 34.19 34.93 672,790 +0.77(+2.27%)
Dec 28, 2022 34.49 34.49 34.08 34.16 781,915 -0.20(-0.57%)
Dec 27, 2022 34.16 34.53 33.89 34.35 945,421 +0.23(+0.68%)
Dec 23, 2022 34.03 34.31 33.74 34.12 992,785 +0.15(+0.44%)
Dec 22, 2022 33.57 33.98 32.91 33.97 2,108,187 +0.05(+0.14%)
Dec 21, 2022 34.09 34.40 33.75 33.92 1,295,545 +0.30(+0.89%)
Dec 20, 2022 33.44 33.92 33.34 33.63 2,491,083 +0.28(+0.84%)
Dec 19, 2022 33.38 33.80 32.91 33.35 1,210,869 -0.08(-0.25%)
Dec 16, 2022 33.68 34.09 33.18 33.43 3,090,616 -0.65(-1.92%)
Dec 15, 2022 34.40 34.49 33.88 34.08 1,545,415 -0.81(-2.33%)
Dec 14, 2022 35.84 36.01 34.81 34.89 1,322,806 -0.98(-2.73%)
Dec 13, 2022 37.79 37.98 35.58 35.87 1,562,099 -1.11(-3.00%)
Dec 12, 2022 36.79 37.52 36.26 36.98 1,488,279 +0.31(+0.86%)
Dec 09, 2022 36.47 36.84 36.31 36.67 817,781 +0.10(+0.28%)
Dec 08, 2022 36.65 36.96 36.11 36.57 1,767,073 +0.27(+0.74%)
Dec 07, 2022 35.08 36.64 34.99 36.30 1,680,036 +1.02(+2.88%)
Dec 06, 2022 35.92 36.12 34.91 35.28 1,559,151 -0.62(-1.73%)
Dec 05, 2022 38.06 38.09 35.56 35.90 1,315,780 -2.76(-7.13%)
Dec 02, 2022 38.37 38.73 38.34 38.66 463,712 -0.19(-0.50%)
Dec 01, 2022 39.09 39.34 38.51 38.85 765,159 -0.10(-0.26%)
Nov 30, 2022 38.19 39.00 37.17 38.95 1,511,485 +0.59(+1.54%)
Nov 29, 2022 38.15 38.56 37.98 38.36 1,137,624 +0.27(+0.70%)
Nov 28, 2022 39.29 39.43 37.98 38.09 1,075,980 -1.76(-4.41%)
Nov 25, 2022 39.36 39.90 39.15 39.85 191,096 +0.60(+1.53%)
Nov 23, 2022 39.31 39.57 39.10 39.25 473,124 -0.08(-0.21%)
Nov 22, 2022 38.90 39.40 38.80 39.33 554,180 +0.61(+1.58%)
Nov 21, 2022 38.03 38.74 37.88 38.72 672,562 +0.55(+1.43%)
Nov 18, 2022 39.08 39.19 37.66 38.18 911,859 -0.13(-0.34%)
Nov 17, 2022 38.88 38.88 37.93 38.31 961,145 -1.25(-3.16%)
Nov 16, 2022 40.01 40.22 39.29 39.55 885,639 -0.54(-1.34%)
Nov 15, 2022 40.01 40.54 39.64 40.09 1,061,964 +0.68(+1.74%)
Nov 14, 2022 40.51 40.58 39.41 39.41 1,272,029 -1.34(-3.29%)
Nov 11, 2022 40.82 41.52 40.42 40.75 1,588,544 +0.43(+1.08%)
Nov 10, 2022 38.73 40.55 38.73 40.31 1,623,974 +2.94(+7.87%)
Nov 09, 2022 37.26 37.73 36.96 37.37 1,111,498 -0.17(-0.44%)
Nov 08, 2022 37.05 37.71 36.40 37.54 769,936 +0.63(+1.70%)
Nov 07, 2022 36.82 37.04 36.22 36.91 727,336 +0.41(+1.11%)
Nov 04, 2022 35.64 37.08 35.51 36.50 862,647 +1.44(+4.11%)
Nov 03, 2022 34.71 35.21 34.32 35.06 906,138 -0.17(-0.47%)
Nov 02, 2022 36.70 35.23 35.23 1,508,141 -1.66(-4.49%)
Nov 01, 2022 37.17 37.32 36.70 36.88 875,201 +0.04(+0.10%)
Oct 31, 2022 36.88 37.16 36.50 36.84 878,327 -0.20(-0.55%)
Oct 28, 2022 36.31 37.08 36.22 37.05 868,503 +0.96(+2.66%)
Oct 27, 2022 36.31 36.80 35.96 36.09 901,239 +0.24(+0.67%)
Oct 26, 2022 35.27 36.20 35.07 35.85 1,392,960 +0.71(+2.03%)
Oct 25, 2022 33.48 35.15 33.48 35.13 2,357,369 +1.32(+3.91%)
Oct 24, 2022 33.46 34.07 33.16 33.81 2,265,253 +0.67(+2.01%)
Oct 21, 2022 34.26 34.61 32.98 33.15 2,915,757 -1.40(-4.04%)
Oct 20, 2022 37.75 37.75 34.13 34.54 3,259,446 -3.67(-9.61%)
Oct 19, 2022 38.48 39.04 37.70 38.21 1,422,167 -0.60(-1.55%)
Oct 18, 2022 39.25 39.58 38.43 38.81 889,217 +0.43(+1.13%)
Oct 17, 2022 38.51 39.00 37.80 38.38 1,141,891 +0.85(+2.27%)
Oct 14, 2022 38.16 39.02 37.43 37.53 1,093,678 -0.31(-0.83%)
Oct 13, 2022 35.57 38.00 35.14 37.84 1,363,143 +1.77(+4.90%)
Oct 12, 2022 36.60 36.80 35.61 36.08 1,665,929 -0.77(-2.08%)
Oct 11, 2022 36.56 37.50 36.24 36.84 1,214,125 +0.05(+0.13%)
Oct 10, 2022 37.38 37.40 36.19 36.80 977,161 -0.24(-0.65%)
Oct 07, 2022 37.66 37.70 36.87 37.04 913,737 -0.84(-2.22%)
Oct 06, 2022 38.14 38.49 37.67 37.88 1,674,753 -0.55(-1.42%)
Oct 05, 2022 37.48 38.59 37.43 38.43 1,037,064 +0.20(+0.53%)
Oct 04, 2022 36.44 38.28 36.44 38.22 1,717,203 +2.49(+6.96%)
Oct 03, 2022 35.13 35.97 34.26 35.73 1,258,921 +1.05(+3.04%)
Sep 30, 2022 34.66 35.31 34.28 34.68 1,247,025 +0.23(+0.67%)
Sep 29, 2022 34.51 34.76 33.95 34.45 729,138 -0.62(-1.77%)
Sep 28, 2022 34.54 35.29 34.29 35.07 802,365 +0.78(+2.26%)
Sep 27, 2022 34.81 35.21 33.69 34.29 846,048 -0.24(-0.70%)
Sep 26, 2022 34.59 35.29 34.39 34.53 932,920 -0.31(-0.88%)
Sep 23, 2022 34.88 35.05 34.16 34.84 1,029,821 -0.65(-1.82%)
Sep 22, 2022 36.84 36.85 35.33 35.49 977,372 -1.16(-3.15%)
Sep 21, 2022 37.16 37.70 36.63 36.64 1,252,388 -0.34(-0.93%)
Sep 20, 2022 36.84 37.27 36.76 36.98 881,150 -0.20(-0.55%)
Sep 19, 2022 35.63 37.24 35.60 37.19 894,040 +1.05(+2.92%)
Sep 16, 2022 36.84 36.84 35.95 36.13 2,215,442 -1.11(-2.98%)
Sep 15, 2022 36.57 37.68 36.57 37.24 1,046,849 +0.77(+2.10%)
Sep 14, 2022 36.78 36.95 36.08 36.47 1,318,463 -0.28(-0.75%)
Sep 13, 2022 37.38 37.68 36.50 36.75 923,937 -1.61(-4.21%)
Sep 12, 2022 38.28 39.03 38.22 38.37 706,642 +0.29(+0.77%)
Sep 09, 2022 37.92 38.36 37.92 38.07 552,555 +0.41(+1.10%)
Sep 08, 2022 36.06 37.68 35.89 37.66 668,676 +1.29(+3.55%)
Sep 07, 2022 35.13 36.50 35.13 36.37 668,990 +1.05(+2.99%)
Sep 06, 2022 36.40 36.40 34.98 35.31 902,584 -0.83(-2.28%)
Sep 02, 2022 37.05 37.35 35.99 36.14 741,828 -0.40(-1.10%)
Sep 01, 2022 36.60 36.60 35.96 36.54 487,784 -0.28(-0.75%)
Aug 31, 2022 37.29 37.33 36.75 36.82 567,184 -0.42(-1.13%)
Aug 30, 2022 37.57 37.57 36.67 37.24 691,510 -0.02(-0.05%)
Aug 29, 2022 37.50 37.78 37.16 37.26 671,404 -0.67(-1.76%)
Aug 26, 2022 39.42 39.63 37.93 37.93 680,499 -1.49(-3.79%)
Aug 25, 2022 38.93 39.52 38.90 39.42 569,970 +0.57(+1.46%)
Aug 24, 2022 38.53 38.97 38.37 38.85 561,573 +0.19(+0.50%)
Aug 23, 2022 38.71 39.20 38.56 38.66 552,186 +0.09(+0.24%)
Aug 22, 2022 39.10 39.10 38.48 38.57 758,511 -1.26(-3.15%)
Aug 19, 2022 39.91 40.05 39.47 39.82 710,619 -0.54(-1.34%)
Aug 18, 2022 39.99 40.41 39.82 40.36 513,419 +0.39(+0.99%)
Aug 17, 2022 39.84 40.27 39.57 39.97 664,763 -0.49(-1.20%)
Aug 16, 2022 39.62 40.70 39.62 40.46 902,393 +0.74(+1.87%)
Aug 15, 2022 39.28 39.79 39.25 39.71 836,577 -0.05(-0.12%)
Aug 12, 2022 39.28 39.83 38.97 39.76 796,761 +0.73(+1.88%)
Aug 11, 2022 39.09 39.47 38.92 39.03 1,006,264 +0.42(+1.09%)
Aug 10, 2022 37.33 38.61 37.33 38.60 1,929,088 +1.84(+5.01%)
Aug 09, 2022 36.83 36.91 36.50 36.76 685,053 -0.06(-0.17%)
Aug 08, 2022 37.00 37.38 36.73 36.83 824,271 +0.04(+0.10%)
Aug 05, 2022 35.90 37.01 35.77 36.79 675,794 +0.71(+1.96%)
Aug 04, 2022 36.46 36.46 35.87 36.08 642,316 -0.46(-1.25%)
Aug 03, 2022 36.45 36.79 36.15 36.54 512,388 +0.28(+0.78%)
Aug 02, 2022 36.85 36.85 36.25 36.26 635,642 -0.72(-1.93%)
Aug 01, 2022 36.81 37.30 36.34 36.97 885,607 -0.05(-0.12%)
Jul 29, 2022 36.59 37.22 36.59 37.02 822,086 +0.44(+1.20%)
Jul 28, 2022 36.88 37.01 36.20 36.58 675,277 -0.35(-0.94%)
Jul 27, 2022 36.36 37.10 36.17 36.93 1,018,342 +0.76(+2.10%)
Jul 26, 2022 36.78 37.10 36.04 36.17 1,250,932 -0.96(-2.59%)
Jul 25, 2022 36.26 37.21 35.91 37.13 1,685,614 +1.21(+3.37%)
Jul 22, 2022 36.58 36.85 35.76 35.92 1,476,858 -0.29(-0.81%)
Jul 21, 2022 35.75 36.47 35.42 36.21 1,791,221 +0.56(+1.57%)
Jul 20, 2022 35.10 35.81 35.06 35.65 1,736,938 +0.46(+1.30%)
Jul 19, 2022 34.31 35.43 34.31 35.19 1,509,760 +1.50(+4.46%)
Jul 18, 2022 33.81 34.33 33.53 33.69 1,225,382 +0.45(+1.35%)
Jul 15, 2022 32.42 33.25 32.18 33.24 1,312,607 +1.41(+4.44%)
Jul 14, 2022 31.81 32.05 31.46 31.83 854,533 -0.79(-2.42%)
Jul 13, 2022 33.22 33.22 32.24 32.62 1,026,987 -0.61(-1.85%)
Jul 12, 2022 32.71 33.93 32.71 33.23 959,916 +0.18(+0.55%)
Jul 11, 2022 33.33 33.62 32.97 33.05 852,524 -0.74(-2.20%)
Jul 08, 2022 34.07 34.19 33.50 33.79 818,148 -0.09(-0.27%)
Jul 07, 2022 33.91 34.26 33.65 33.88 894,709 +0.41(+1.23%)
Jul 06, 2022 33.61 33.99 33.09 33.47 947,561 -0.51(-1.51%)
Jul 05, 2022 32.98 33.99 32.71 33.98 974,079 +0.17(+0.52%)
Jul 01, 2022 32.80 34.02 32.75 33.81 1,010,653 +0.76(+2.30%)
Jun 30, 2022 32.70 33.59 32.27 33.05 847,172 -0.39(-1.18%)
Jun 29, 2022 33.98 33.98 33.29 33.44 694,123 -0.33(-0.98%)
Jun 28, 2022 34.14 34.59 33.70 33.77 1,148,438 +0.04(+0.11%)
Jun 27, 2022 34.07 34.30 33.53 33.74 572,338 -0.20(-0.59%)
Jun 24, 2022 33.06 34.28 32.92 33.94 1,577,670 +1.30(+3.99%)
Jun 23, 2022 32.92 33.26 32.08 32.64 983,908 -0.44(-1.33%)
Jun 22, 2022 32.31 33.14 32.29 33.08 1,241,744 +0.33(+1.01%)
Jun 21, 2022 33.61 33.61 32.72 32.75 1,060,655 +0.14(+0.42%)
Jun 17, 2022 31.91 32.80 31.77 32.61 2,672,122 +0.89(+2.80%)
Jun 16, 2022 32.79 32.79 31.30 31.72 1,646,881 -1.86(-5.54%)
Jun 15, 2022 33.50 34.35 33.26 33.58 1,332,375 +0.28(+0.85%)
Jun 14, 2022 33.05 33.60 32.82 33.30 1,157,305 +0.47(+1.44%)
Jun 13, 2022 33.42 33.57 32.49 32.82 1,780,954 -1.57(-4.57%)
Jun 10, 2022 35.03 35.47 34.24 34.39 1,140,100 -1.68(-4.66%)
Jun 09, 2022 37.46 37.46 36.05 36.07 1,339,504 -1.43(-3.80%)
Jun 08, 2022 38.01 38.02 37.11 37.50 867,724 -0.90(-2.34%)
Jun 07, 2022 37.62 38.41 37.52 38.40 956,332 +0.15(+0.40%)
Jun 06, 2022 38.97 39.11 38.11 38.25 1,263,943 -0.23(-0.59%)
Jun 03, 2022 38.84 38.97 38.29 38.47 918,202 -0.65(-1.67%)
Jun 02, 2022 38.22 39.16 37.69 39.13 858,271 +1.06(+2.79%)
Jun 01, 2022 38.92 39.04 37.26 38.06 678,995 -0.67(-1.74%)
May 31, 2022 37.95 38.99 37.54 38.74 1,313,231 +0.30(+0.78%)
May 27, 2022 38.12 38.69 37.95 38.44 1,248,900 +0.32(+0.83%)
May 26, 2022 37.52 38.37 37.52 38.12 1,388,282 +0.96(+2.59%)
May 25, 2022 36.33 37.56 36.33 37.16 873,480 +0.73(+1.99%)
May 24, 2022 36.77 36.96 35.66 36.43 1,017,997 -0.54(-1.45%)
May 23, 2022 36.64 37.30 36.14 36.97 854,195 +1.36(+3.83%)
May 20, 2022 35.93 36.28 34.63 35.60 768,651 -0.14(-0.38%)
May 19, 2022 35.92 36.74 35.60 35.74 677,618 -0.77(-2.11%)
May 18, 2022 36.94 37.17 36.19 36.51 1,010,030 -0.96(-2.57%)
May 17, 2022 36.53 37.53 36.42 37.47 1,227,090 +1.84(+5.17%)
May 16, 2022 36.17 36.40 35.13 35.63 782,181 -0.56(-1.56%)
May 13, 2022 35.90 36.76 35.90 36.19 817,571 +0.79(+2.23%)
May 12, 2022 35.15 35.79 34.49 35.40 1,176,345 -0.14(-0.38%)
May 11, 2022 36.73 37.18 35.50 35.54 961,573 -0.83(-2.27%)
May 10, 2022 37.02 37.27 35.45 36.37 1,312,017 -0.25(-0.69%)
May 09, 2022 37.06 37.37 36.37 36.62 814,049 -0.97(-2.59%)
May 06, 2022 38.71 38.73 37.06 37.59 1,126,243 -1.27(-3.27%)
May 05, 2022 39.44 39.49 38.03 38.86 761,612 -1.21(-3.01%)
May 04, 2022 38.61 40.10 38.36 40.07 883,120 +1.38(+3.57%)
May 03, 2022 38.46 39.02 37.93 38.69 572,785 +0.45(+1.19%)
May 02, 2022 38.13 38.26 37.16 38.24 1,097,093 +0.51(+1.35%)
Apr 29, 2022 39.16 39.50 37.61 37.73 1,129,296 -1.60(-4.06%)
Apr 28, 2022 39.68 39.74 38.39 39.33 1,042,566 +0.84(+2.17%)
Apr 27, 2022 38.30 39.11 37.91 38.49 1,293,757 +0.19(+0.50%)
Apr 26, 2022 39.31 39.79 38.20 38.30 1,493,496 -1.81(-4.51%)
Apr 25, 2022 39.84 40.32 38.48 40.11 1,401,192 -0.18(-0.45%)
Apr 22, 2022 42.09 42.09 40.24 40.29 1,486,980 -1.52(-3.63%)
Apr 21, 2022 43.99 44.14 41.44 41.81 1,318,044 -1.59(-3.66%)
Apr 20, 2022 43.64 44.13 43.40 43.40 1,202,018 +0.17(+0.40%)
Apr 19, 2022 41.75 43.51 41.72 43.22 959,280 +1.85(+4.48%)
Apr 18, 2022 41.03 41.62 41.00 41.37 595,645 +0.05(+0.11%)
Apr 14, 2022 41.78 42.22 41.25 41.32 838,286 -0.41(-0.98%)
Apr 13, 2022 40.23 41.91 40.11 41.73 1,090,006 +1.07(+2.64%)
Apr 12, 2022 41.20 41.84 40.40 40.66 627,526 -0.51(-1.24%)
Apr 11, 2022 41.07 42.15 40.99 41.17 679,398 +0.10(+0.24%)
Apr 08, 2022 40.96 41.48 40.38 41.07 855,521 +0.36(+0.89%)
Apr 07, 2022 41.59 41.59 40.08 40.71 997,847 -0.69(-1.67%)
Apr 06, 2022 42.32 42.44 41.01 41.40 1,311,418 -1.11(-2.61%)
Apr 05, 2022 43.06 43.46 42.28 42.51 1,223,613 -0.91(-2.09%)
Apr 04, 2022 43.59 43.77 42.74 43.41 809,698 -0.44(-0.99%)
Apr 01, 2022 45.16 45.62 43.65 43.85 1,391,730 -0.65(-1.47%)
Mar 31, 2022 45.56 46.17 44.49 44.50 1,018,112 -1.21(-2.64%)
Mar 30, 2022 46.48 46.68 45.15 45.71 1,174,280 -0.80(-1.72%)
Mar 29, 2022 47.06 47.43 46.22 46.51 863,845 +0.31(+0.67%)
Mar 28, 2022 46.62 46.62 45.67 46.20 1,003,062 -0.77(-1.64%)
Mar 25, 2022 45.51 46.99 45.44 46.97 897,323 +1.49(+3.27%)
Mar 24, 2022 45.26 45.56 44.70 45.48 671,246 +0.65(+1.46%)
Mar 23, 2022 45.78 45.94 44.73 44.83 653,998 -1.44(-3.10%)
Mar 22, 2022 45.79 46.60 45.73 46.27 618,104 +1.07(+2.37%)
Mar 21, 2022 46.45 46.47 44.62 45.19 674,962 -0.26(-0.58%)
Mar 18, 2022 45.26 45.84 44.04 45.46 3,410,648 +0.18(+0.40%)
Mar 17, 2022 44.70 45.29 44.23 45.28 909,607 -0.32(-0.70%)
Mar 16, 2022 44.45 45.80 44.40 45.59 1,298,596 +1.99(+4.56%)
Mar 15, 2022 43.61 43.91 42.55 43.60 1,143,696 +0.30(+0.69%)
Mar 14, 2022 43.73 44.32 42.96 43.31 832,608 +0.48(+1.12%)
Mar 11, 2022 43.26 43.85 42.74 42.83 1,057,738 +0.02(+0.04%)
Mar 10, 2022 42.56 43.34 42.34 42.81 708,096 -0.40(-0.92%)
Mar 09, 2022 43.06 43.74 42.82 43.21 945,189 +1.85(+4.47%)
Mar 08, 2022 41.12 42.70 40.29 41.36 2,147,345 +0.92(+2.27%)
Mar 07, 2022 43.18 43.50 40.22 40.44 2,876,331 -3.08(-7.07%)
Mar 04, 2022 44.89 44.89 42.93 43.51 1,677,642 -2.71(-5.85%)
Mar 03, 2022 46.74 46.93 45.87 46.22 822,730 -0.47(-1.00%)
Mar 02, 2022 45.19 47.09 45.19 46.69 985,375 +2.02(+4.52%)
Mar 01, 2022 46.70 47.09 44.13 44.67 1,630,408 -2.81(-5.93%)
Feb 28, 2022 45.34 47.57 45.34 47.48 1,442,378 +0.49(+1.04%)
Feb 25, 2022 45.36 47.19 45.71 46.99 1,175,431 +2.50(+5.61%)
Feb 24, 2022 44.13 44.71 42.84 44.50 1,693,395 -1.47(-3.20%)
Feb 23, 2022 47.10 47.44 45.80 45.97 826,599 -0.66(-1.41%)
Feb 22, 2022 46.68 47.20 46.25 46.63 876,420 -0.16(-0.35%)
Feb 18, 2022 46.79 0 -0.50(-1.05%)
Feb 17, 2022 48.11 48.48 47.09 47.28 959,544 -1.41(-2.89%)
Feb 16, 2022 47.66 49.06 47.66 48.69 1,194,355 +0.52(+1.09%)
Feb 15, 2022 47.51 48.31 47.42 48.17 778,827 +1.24(+2.65%)
Feb 14, 2022 47.75 48.22 46.48 46.92 897,740 -0.58(-1.22%)
Feb 11, 2022 47.20 48.42 47.06 47.50 1,463,379 -0.20(-0.42%)
Feb 10, 2022 47.52 48.74 47.44 47.70 1,231,124 +0.20(+0.42%)
Feb 09, 2022 48.02 48.05 47.03 47.50 1,415,909 -0.37(-0.77%)
Feb 08, 2022 46.77 48.01 46.73 47.87 2,073,597 +1.78(+3.85%)
Feb 07, 2022 46.05 46.37 45.58 46.09 991,649 +0.04(+0.08%)
Feb 04, 2022 45.14 46.44 45.13 46.06 970,645 +1.05(+2.32%)
Feb 03, 2022 45.83 44.92 45.01 669,100 -0.47(-1.03%)
Feb 02, 2022 45.50 45.73 44.93 45.48 792,936 -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.