Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	22.21	22.28	22.03	22.12	1,526,903	-0.12(-0.55%)
May 28, 2015	22.22	22.32	22.10	22.24	801,749	-0.02(-0.07%)
May 27, 2015	22.12	22.28	22.06	22.25	643,998	+0.18(+0.83%)
May 26, 2015	22.06	22.13	21.93	22.07	925,777	-0.07(-0.31%)
May 22, 2015	22.30	22.14	22.14	22.14	519,860	-0.13(-0.58%)
May 21, 2015	22.22	22.33	22.16	22.27	669,466	-0.01(-0.03%)
May 20, 2015	22.41	22.41	22.11	22.28	1,107,974	-0.13(-0.58%)
May 19, 2015	22.11	22.44	22.11	22.41	1,040,650	+0.30(+1.34%)
May 18, 2015	21.64	22.16	21.64	22.11	1,449,401	+0.47(+2.18%)
May 15, 2015	21.81	21.90	21.49	21.64	834,051	-0.22(-1.01%)
May 14, 2015	21.67	21.87	21.56	21.86	1,111,379	+0.26(+1.20%)
May 13, 2015	21.53	21.67	21.42	21.60	673,363	+0.05(+0.21%)
May 12, 2015	21.41	21.61	21.22	21.55	688,101	+0.06(+0.28%)
May 11, 2015	21.26	21.55	21.20	21.49	900,154	+0.20(+0.93%)
May 08, 2015	21.25	21.35	21.04	21.29	639,858	+0.18(+0.87%)
May 07, 2015	21.03	21.21	20.94	21.11	721,604	+0.02(+0.11%)
May 06, 2015	21.14	21.22	20.94	21.09	836,418	+0.00(+0.00%)
May 05, 2015	21.17	21.39	21.04	21.09	721,563	-0.19(-0.90%)
May 04, 2015	21.03	21.31	21.00	21.28	560,949	+0.30(+1.42%)
May 01, 2015	21.09	21.25	20.95	20.98	848,015	-0.10(-0.47%)
Apr 30, 2015	21.34	21.45	21.07	21.08	853,187	-0.26(-1.21%)
Apr 29, 2015	21.16	21.51	21.16	21.34	1,461,539	+0.10(+0.47%)
Apr 28, 2015	20.90	21.24	20.81	21.24	1,024,707	+0.36(+1.72%)
Apr 27, 2015	21.15	21.31	20.84	20.88	1,149,723	-0.17(-0.80%)
Apr 24, 2015	21.30	21.33	21.04	21.05	717,054	-0.28(-1.32%)
Apr 23, 2015	21.46	21.50	21.17	21.33	1,032,405	-0.17(-0.78%)
Apr 22, 2015	21.50	21.66	21.40	21.50	1,279,152	+0.05(+0.21%)
Apr 21, 2015	21.42	21.49	21.04	21.45	2,586,355	+0.35(+1.66%)
Apr 20, 2015	21.13	21.37	21.04	21.10	1,284,849	+0.05(+0.22%)
Apr 17, 2015	21.12	21.25	20.94	21.06	711,667	-0.22(-1.04%)
Apr 16, 2015	21.32	21.39	21.10	21.28	650,133	-0.10(-0.46%)
Apr 15, 2015	21.21	21.56	21.21	21.38	814,024	+0.16(+0.75%)
Apr 14, 2015	21.32	21.36	21.03	21.22	921,551	-0.14(-0.68%)
Apr 13, 2015	21.28	21.40	21.22	21.36	651,788	+0.18(+0.83%)
Apr 10, 2015	21.03	21.22	20.94	21.19	826,220	+0.16(+0.76%)
Apr 09, 2015	21.16	21.23	20.86	21.03	2,046,907	-0.11(-0.54%)
Apr 08, 2015	21.19	21.35	21.13	21.14	1,005,497	-0.01(-0.04%)
Apr 07, 2015	21.12	21.33	21.09	21.15	1,233,144	+0.05(+0.25%)
Apr 06, 2015	21.05	21.22	20.82	21.10	1,652,233	-0.14(-0.68%)
Apr 02, 2015	21.00	21.24	21.24	21.24	1,287,841	-0.06(-0.29%)
Apr 01, 2015	21.31	21.38	21.10	21.30	949,313	-0.05(-0.21%)
Mar 31, 2015	21.32	21.43	21.21	21.35	968,430	-0.08(-0.39%)
Mar 30, 2015	21.24	21.55	21.24	21.43	882,668	+0.34(+1.63%)
Mar 27, 2015	21.15	21.19	20.97	21.09	600,155	-0.09(-0.43%)
Mar 26, 2015	21.04	21.25	20.87	21.18	1,313,531	+0.08(+0.36%)
Mar 25, 2015	21.51	21.51	21.10	21.10	1,551,151	-0.40(-1.84%)
Mar 24, 2015	21.48	21.61	21.42	21.50	1,475,244	-0.02(-0.07%)
Mar 23, 2015	21.57	21.64	21.41	21.51	1,052,264	-0.06(-0.28%)
Mar 20, 2015	21.19	21.60	21.11	21.58	2,360,529	+0.46(+2.16%)
Mar 19, 2015	21.38	21.47	20.98	21.12	2,015,889	-0.37(-1.70%)
Mar 18, 2015	21.72	21.96	21.39	21.48	1,147,261	-0.23(-1.05%)
Mar 17, 2015	21.47	21.71	21.41	21.71	1,070,380	+0.08(+0.35%)
Mar 16, 2015	21.64	21.69	21.38	21.64	1,844,681	+0.08(+0.35%)
Mar 13, 2015	21.87	21.87	21.25	21.56	2,667,919	-0.40(-1.80%)
Mar 12, 2015	21.61	21.98	21.59	21.96	1,562,409	+0.50(+2.31%)
Mar 11, 2015	21.17	21.49	21.13	21.46	1,295,723	+0.31(+1.48%)
Mar 10, 2015	21.29	21.35	21.10	21.15	1,501,597	-0.39(-1.80%)
Mar 09, 2015	21.32	21.59	21.32	21.54	1,279,757	+0.20(+0.93%)
Mar 06, 2015	21.26	21.58	21.16	21.34	1,247,764	+0.26(+1.23%)
Mar 05, 2015	20.84	21.10	20.69	21.08	1,007,532	+0.24(+1.17%)
Mar 04, 2015	20.89	20.99	20.77	20.84	1,996,956	-0.10(-0.47%)
Mar 03, 2015	21.29	21.34	20.90	20.94	2,910,333	-0.41(-1.93%)