Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	28.33	28.45	27.90	27.97	1,652,112	-0.07(-0.26%)
Mar 28, 2019	27.77	28.06	27.50	28.04	2,235,560	+0.36(+1.29%)
Mar 27, 2019	27.97	28.09	27.35	27.68	3,998,694	-0.36(-1.28%)
Mar 26, 2019	27.74	28.16	27.65	28.04	2,744,590	+0.55(+2.01%)
Mar 25, 2019	27.54	27.85	27.21	27.49	2,827,984	-0.08(-0.30%)
Mar 22, 2019	28.96	28.98	27.24	27.57	4,259,960	-1.74(-5.94%)
Mar 21, 2019	29.55	29.85	29.17	29.31	3,739,820	-0.49(-1.64%)
Mar 20, 2019	30.93	31.21	29.74	29.80	2,545,004	-1.20(-3.89%)
Mar 19, 2019	31.87	31.87	30.92	31.00	1,305,676	-0.73(-2.32%)
Mar 18, 2019	31.38	31.90	31.37	31.74	1,228,222	+0.41(+1.31%)
Mar 15, 2019	31.27	31.66	31.24	31.33	3,392,658	+0.03(+0.10%)
Mar 14, 2019	31.54	31.54	31.14	31.29	1,344,342	-0.12(-0.39%)
Mar 13, 2019	31.33	31.56	31.12	31.41	2,149,435	+0.27(+0.86%)
Mar 12, 2019	31.25	31.45	30.93	31.15	3,284,552	+0.48(+1.55%)
Mar 11, 2019	30.73	30.84	30.53	30.67	1,939,230	+0.06(+0.21%)
Mar 08, 2019	30.28	30.70	30.18	30.61	1,087,092	+0.02(+0.08%)
Mar 07, 2019	30.79	30.82	30.35	30.58	2,299,425	-0.40(-1.28%)
Mar 06, 2019	31.75	31.87	30.96	30.98	1,859,311	-0.90(-2.81%)
Mar 05, 2019	31.92	32.04	31.53	31.87	2,430,609	-0.11(-0.35%)
Mar 04, 2019	32.24	32.50	31.78	31.99	2,188,091	-0.19(-0.58%)
Mar 01, 2019	32.31	32.63	31.91	32.17	2,370,452	+0.13(+0.40%)
Feb 28, 2019	32.35	32.37	32.04	32.04	2,020,667	-0.24(-0.75%)
Feb 27, 2019	31.87	32.39	31.64	32.29	3,402,615	+0.47(+1.47%)
Feb 26, 2019	31.95	32.15	31.79	31.82	3,291,579	-0.31(-0.98%)
Feb 25, 2019	32.34	32.50	32.04	32.13	2,733,154	+0.00(+0.00%)
Feb 22, 2019	32.06	32.18	31.88	32.13	1,586,121	+0.10(+0.33%)
Feb 21, 2019	32.26	32.26	31.85	32.03	2,049,682	-0.21(-0.65%)
Feb 20, 2019	31.97	32.28	31.60	32.24	3,028,034	+0.36(+1.11%)
Feb 19, 2019	31.49	31.95	31.24	31.88	3,730,990	+0.18(+0.56%)
Feb 15, 2019	31.19	31.89	30.92	31.71	3,102,403	+0.94(+3.04%)
Feb 14, 2019	30.38	30.94	30.18	30.77	2,216,890	+0.02(+0.05%)
Feb 13, 2019	30.64	30.95	30.60	30.75	2,417,906	+0.11(+0.37%)
Feb 12, 2019	30.66	30.96	30.57	30.64	4,359,388	+0.21(+0.69%)
Feb 11, 2019	30.27	30.49	30.06	30.43	3,389,979	+0.28(+0.94%)
Feb 08, 2019	30.01	30.19	29.71	30.15	2,600,154	-0.01(-0.03%)
Feb 07, 2019	29.90	30.32	29.84	30.15	3,951,206	+0.49(+1.66%)
Feb 06, 2019	29.44	29.69	29.40	29.66	1,760,097	+0.10(+0.33%)
Feb 05, 2019	29.75	29.90	29.28	29.57	2,737,864	-0.19(-0.62%)
Feb 04, 2019	29.15	29.80	29.05	29.75	2,625,769	+0.71(+2.45%)
Feb 01, 2019	28.61	29.16	28.61	29.04	4,654,348	+0.44(+1.52%)
Jan 31, 2019	28.98	29.10	28.15	28.60	3,297,550	-0.59(-2.02%)
Jan 30, 2019	29.08	29.45	28.83	29.19	3,520,100	+0.15(+0.53%)
Jan 29, 2019	29.18	29.30	29.01	29.04	2,477,236	-0.15(-0.50%)
Jan 28, 2019	28.68	29.32	28.57	29.19	3,550,159	+0.40(+1.37%)
Jan 25, 2019	28.31	28.98	28.21	28.79	3,137,075	+0.72(+2.56%)
Jan 24, 2019	27.58	28.25	27.56	28.07	3,010,674	-0.06(-0.23%)
Jan 23, 2019	28.24	28.46	27.92	28.14	2,627,075	-0.05(-0.17%)
Jan 22, 2019	28.90	28.90	28.01	28.18	3,650,593	-0.47(-1.63%)
Jan 18, 2019	28.37	28.82	28.07	28.65	3,244,187	+0.40(+1.43%)
Jan 17, 2019	28.37	28.49	27.97	28.25	4,832,383	-0.40(-1.41%)
Jan 16, 2019	27.76	28.77	27.64	28.65	7,165,838	+1.20(+4.38%)
Jan 15, 2019	28.14	28.41	27.13	27.45	6,810,494	-0.77(-2.72%)
Jan 14, 2019	28.05	28.39	27.84	28.22	6,085,594	-0.02(-0.06%)
Jan 11, 2019	27.86	28.52	27.68	28.23	3,237,872	+0.15(+0.52%)
Jan 10, 2019	27.95	28.34	27.58	28.09	2,937,035	+0.27(+0.96%)
Jan 09, 2019	27.60	27.99	27.17	27.82	4,201,958	+0.32(+1.17%)
Jan 08, 2019	27.05	27.55	26.65	27.50	4,515,133	+0.66(+2.47%)
Jan 07, 2019	26.56	27.23	26.39	26.84	3,717,995	+0.16(+0.61%)
Jan 04, 2019	26.80	26.81	26.37	26.67	3,628,428	+0.49(+1.88%)
Jan 03, 2019	26.16	26.43	25.66	26.18	5,096,641	-0.21(-0.80%)