Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	32.24	32.40	32.03	32.07	873,240	-0.28(-0.87%)
Mar 30, 2017	31.14	32.49	31.13	32.35	1,290,446	+1.20(+3.87%)
Mar 29, 2017	31.20	31.41	31.00	31.14	534,662	-0.13(-0.42%)
Mar 28, 2017	30.63	31.45	30.62	31.28	575,840	+0.47(+1.52%)
Mar 27, 2017	29.93	30.85	29.66	30.81	778,232	-0.05(-0.18%)
Mar 24, 2017	30.98	31.14	30.60	30.86	616,985	+0.03(+0.10%)
Mar 23, 2017	30.52	31.23	30.42	30.83	954,248	+0.23(+0.74%)
Mar 22, 2017	30.35	30.83	29.96	30.60	1,487,126	-0.09(-0.31%)
Mar 21, 2017	32.82	32.99	30.64	30.70	1,519,969	-1.84(-5.65%)
Mar 20, 2017	32.68	32.78	32.46	32.53	701,389	-0.33(-1.00%)
Mar 17, 2017	32.75	32.95	32.51	32.86	1,798,536	+0.13(+0.41%)
Mar 16, 2017	32.75	32.93	32.58	32.73	1,048,326	+0.27(+0.82%)
Mar 15, 2017	33.04	33.17	32.34	32.46	927,661	-0.42(-1.28%)
Mar 14, 2017	32.76	32.92	32.30	32.89	565,498	+0.02(+0.05%)
Mar 13, 2017	32.91	33.13	32.75	32.87	1,104,106	-0.03(-0.09%)
Mar 10, 2017	33.46	33.52	32.73	32.90	829,650	-0.28(-0.85%)
Mar 09, 2017	33.22	33.38	33.01	33.18	745,567	+0.11(+0.33%)
Mar 08, 2017	33.80	33.88	33.06	33.07	752,702	-0.31(-0.93%)
Mar 07, 2017	33.53	33.67	33.31	33.38	590,248	-0.19(-0.56%)
Mar 06, 2017	33.54	33.72	33.24	33.57	1,084,914	-0.18(-0.53%)
Mar 03, 2017	33.60	33.84	33.39	33.75	779,526	+0.37(+1.12%)
Mar 02, 2017	34.34	34.34	33.35	33.38	849,293	-0.69(-2.03%)
Mar 01, 2017	33.47	34.19	33.43	34.07	1,094,969	+1.18(+3.60%)
Feb 28, 2017	32.98	33.20	32.78	32.89	853,423	-0.37(-1.10%)
Feb 27, 2017	32.88	33.26	32.88	33.25	723,588	+0.36(+1.09%)
Feb 24, 2017	32.61	33.06	32.44	32.89	428,409	-0.30(-0.89%)
Feb 23, 2017	33.28	33.43	32.89	33.19	546,598	-0.18(-0.54%)
Feb 22, 2017	33.03	33.63	32.99	33.37	1,779,505	+0.15(+0.45%)
Feb 21, 2017	33.19	33.45	33.02	33.22	683,346	+0.20(+0.61%)
Feb 17, 2017		33.02	33.02	33.02	0	+0.00(+0.00%)
Feb 16, 2017	33.11	33.21	32.87	33.02	750,425	-0.18(-0.54%)
Feb 15, 2017	33.49	33.49	33.12	33.20	931,305	-0.03(-0.09%)
Feb 14, 2017	32.71	33.28	32.58	33.23	1,140,982	+0.52(+1.60%)
Feb 13, 2017	32.68	33.03	32.67	32.71	743,658	+0.17(+0.53%)
Feb 10, 2017	32.65	32.74	32.37	32.54	716,936	+0.12(+0.38%)
Feb 09, 2017	32.24	32.61	32.08	32.41	669,228	+0.34(+1.07%)
Feb 08, 2017	32.08	32.18	31.74	32.07	684,588	-0.26(-0.80%)
Feb 07, 2017	32.61	32.70	32.19	32.33	754,044	-0.18(-0.55%)
Feb 06, 2017	32.58	32.93	32.49	32.50	631,188	-0.41(-1.25%)
Feb 03, 2017	32.58	32.96	32.33	32.92	724,164	+0.94(+2.95%)
Feb 02, 2017	32.09	32.40	31.82	31.97	1,092,725	-0.27(-0.85%)
Feb 01, 2017	33.01	33.25	32.19	32.25	1,222,790	-0.22(-0.67%)
Jan 31, 2017	32.48	32.87	32.25	32.47	932,235	-0.23(-0.71%)
Jan 30, 2017	32.68	32.73	32.26	32.70	756,018	-0.26(-0.80%)
Jan 27, 2017	33.24	33.40	32.91	32.96	633,330	-0.37(-1.10%)
Jan 26, 2017	33.25	33.45	33.03	33.33	1,076,930	+0.10(+0.30%)
Jan 25, 2017	32.84	33.26	32.80	33.23	1,113,896	+0.72(+2.23%)
Jan 24, 2017	32.15	32.63	31.97	32.50	874,178	+0.51(+1.61%)
Jan 23, 2017	31.96	32.26	31.72	31.99	727,294	-0.18(-0.56%)
Jan 20, 2017	32.05	32.47	32.03	32.17	646,749	+0.23(+0.71%)
Jan 19, 2017	32.20	32.33	31.73	31.94	880,606	-0.16(-0.49%)
Jan 18, 2017	31.86	32.14	31.40	32.10	1,605,841	+0.70(+2.23%)
Jan 17, 2017	32.05	32.21	31.31	31.40	1,871,213	-1.22(-3.75%)
Jan 13, 2017		32.62	32.62	32.62	0	+0.46(+1.43%)
Jan 12, 2017	32.62	32.64	31.83	32.16	1,027,361	-0.70(-2.13%)
Jan 11, 2017	32.63	32.87	32.33	32.86	1,510,728	+0.21(+0.64%)
Jan 10, 2017	32.19	32.74	32.14	32.65	1,310,918	+0.49(+1.53%)
Jan 09, 2017	32.15	32.23	31.85	32.16	1,196,460	-0.27(-0.84%)
Jan 06, 2017	32.47	32.59	32.14	32.43	1,073,583	+0.17(+0.53%)
Jan 05, 2017	32.59	32.77	31.97	32.26	1,265,263	-0.46(-1.40%)
Jan 04, 2017	32.16	32.75	32.15	32.72	1,122,073	+0.65(+2.02%)