Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	31.77	31.97	31.52	31.60	665,192	-0.29(-0.91%)
Nov 27, 2019	31.84	31.95	31.67	31.89	1,108,573	+0.30(+0.95%)
Nov 26, 2019	31.70	31.80	31.41	31.59	1,032,474	-0.26(-0.81%)
Nov 25, 2019	31.70	32.01	31.50	31.85	1,391,063	+0.27(+0.84%)
Nov 22, 2019	31.31	31.68	31.22	31.58	2,864,255	+0.34(+1.09%)
Nov 21, 2019	31.38	31.38	30.84	31.24	1,405,096	+0.02(+0.08%)
Nov 20, 2019	31.28	31.53	30.96	31.22	1,639,216	-0.22(-0.71%)
Nov 19, 2019	31.32	31.47	30.99	31.44	2,087,183	+0.13(+0.42%)
Nov 18, 2019	31.61	31.61	31.05	31.31	2,080,746	-0.36(-1.15%)
Nov 15, 2019	31.48	31.81	31.27	31.67	2,192,795	+0.32(+1.03%)
Nov 14, 2019	31.18	31.36	30.90	31.35	1,216,253	+0.10(+0.32%)
Nov 13, 2019	31.02	31.40	30.82	31.25	1,123,638	-0.20(-0.63%)
Nov 12, 2019	30.97	31.53	30.59	31.45	1,954,900	+0.54(+1.74%)
Nov 11, 2019	30.63	30.95	30.59	30.91	1,563,494	-0.04(-0.13%)
Nov 08, 2019	30.51	31.07	30.26	30.95	1,621,390	+0.38(+1.25%)
Nov 07, 2019	30.47	30.99	30.34	30.57	1,671,611	+0.43(+1.43%)
Nov 06, 2019	29.92	30.24	29.61	30.14	1,818,734	+0.08(+0.28%)
Nov 05, 2019	29.77	30.34	29.77	30.05	1,761,969	+0.43(+1.46%)
Nov 04, 2019	29.15	29.71	29.09	29.62	1,673,007	+0.80(+2.76%)
Nov 01, 2019	28.44	28.91	28.26	28.83	2,161,693	+0.73(+2.60%)
Oct 31, 2019	28.29	28.29	27.58	28.10	1,144,693	-0.41(-1.43%)
Oct 30, 2019	28.82	28.82	28.33	28.50	950,721	-0.44(-1.52%)
Oct 29, 2019	28.55	29.15	28.45	28.94	1,398,038	+0.22(+0.75%)
Oct 28, 2019	28.62	28.80	28.45	28.73	1,602,021	+0.37(+1.32%)
Oct 25, 2019	28.14	28.53	28.14	28.35	2,163,019	+0.14(+0.50%)
Oct 24, 2019	28.60	28.67	28.00	28.21	1,490,574	-0.41(-1.45%)
Oct 23, 2019	27.82	28.92	27.81	28.63	2,185,283	+0.34(+1.20%)
Oct 22, 2019	29.77	29.77	27.98	28.29	3,457,161	-1.78(-5.93%)
Oct 21, 2019	29.67	30.22	29.55	30.07	1,539,723	+0.80(+2.75%)
Oct 18, 2019	29.04	29.37	28.94	29.27	1,116,167	+0.16(+0.54%)
Oct 17, 2019	29.13	29.22	28.78	29.11	1,411,781	+0.16(+0.54%)
Oct 16, 2019	29.18	29.45	28.71	28.95	1,007,136	-0.17(-0.60%)
Oct 15, 2019	28.88	29.40	28.71	29.12	801,643	+0.36(+1.24%)
Oct 14, 2019	28.55	28.98	28.41	28.77	806,858	-0.02(-0.06%)
Oct 11, 2019	28.69	29.16	28.54	28.78	1,477,816	+0.81(+2.91%)
Oct 10, 2019	27.73	28.20	27.61	27.97	1,414,452	+0.43(+1.57%)
Oct 09, 2019	27.66	27.66	27.22	27.54	1,449,410	+0.16(+0.58%)
Oct 08, 2019	27.76	27.84	27.31	27.38	1,347,287	-0.84(-2.97%)
Oct 07, 2019	28.39	28.65	28.17	28.22	1,341,651	-0.39(-1.36%)
Oct 04, 2019	28.13	28.63	27.91	28.61	1,133,044	+0.48(+1.71%)
Oct 03, 2019	27.95	28.23	27.52	28.13	1,410,154	-0.01(-0.03%)
Oct 02, 2019	28.27	28.51	27.98	28.14	1,547,870	-0.49(-1.71%)
Oct 01, 2019	29.90	30.19	28.51	28.63	1,485,832	-1.04(-3.50%)
Sep 30, 2019	29.68	29.90	29.43	29.66	1,047,524	+0.09(+0.31%)
Sep 27, 2019	29.81	30.28	29.39	29.57	1,079,520	+0.16(+0.54%)
Sep 26, 2019	29.64	29.81	29.34	29.42	1,066,913	-0.36(-1.20%)
Sep 25, 2019	29.12	29.90	29.07	29.77	1,512,470	+0.66(+2.28%)
Sep 24, 2019	30.11	30.16	28.93	29.11	2,078,505	-1.02(-3.39%)
Sep 23, 2019	29.71	30.29	29.71	30.13	1,348,529	+0.17(+0.58%)
Sep 20, 2019	30.05	30.39	29.84	29.95	4,170,650	-0.06(-0.19%)
Sep 19, 2019	30.83	30.99	29.95	30.01	1,878,483	-0.91(-2.95%)
Sep 18, 2019	30.20	31.00	30.04	30.93	2,028,810	+0.63(+2.08%)
Sep 17, 2019	30.80	30.80	30.12	30.29	2,143,030	-0.79(-2.54%)
Sep 16, 2019	30.94	31.37	30.80	31.08	1,130,881	-0.25(-0.79%)
Sep 13, 2019	31.08	31.55	30.94	31.33	1,683,568	+0.43(+1.38%)
Sep 12, 2019	30.77	31.08	30.33	30.90	1,408,528	-0.08(-0.27%)
Sep 11, 2019	31.24	31.24	30.56	30.99	2,434,625	-0.22(-0.71%)
Sep 10, 2019	30.78	31.29	30.63	31.21	2,166,243	+0.58(+1.88%)
Sep 09, 2019	29.86	30.79	29.62	30.63	2,059,437	+1.14(+3.88%)
Sep 06, 2019	29.82	30.02	29.36	29.49	1,952,171	-0.39(-1.29%)
Sep 05, 2019	29.41	30.08	29.30	29.88	1,613,329	+1.04(+3.62%)
Sep 04, 2019	28.64	28.87	28.48	28.83	1,550,446	+0.48(+1.68%)