Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	39.69	39.87	39.13	39.38	2,828,926	-0.24(-0.60%)
Jul 30, 2018	39.86	40.22	39.56	39.62	2,182,856	-0.16(-0.40%)
Jul 27, 2018	40.07	40.32	39.49	39.78	2,458,178	-0.24(-0.60%)
Jul 26, 2018		40.34	39.85	40.02	3,772,790	+0.15(+0.38%)
Jul 25, 2018	39.81	40.07	39.37	39.87	5,286,325	-0.24(-0.60%)
Jul 24, 2018	40.69	41.04	39.67	40.11	6,760,827	-3.82(-8.69%)
Jul 23, 2018	43.61	44.16	43.52	43.92	1,240,132	+0.41(+0.93%)
Jul 20, 2018	43.17	43.57	42.99	43.52	1,461,632	+0.29(+0.68%)
Jul 19, 2018	42.81	43.68	42.76	43.22	1,809,827	+0.26(+0.61%)
Jul 18, 2018	42.55	43.09	42.48	42.96	1,283,606	+0.40(+0.94%)
Jul 17, 2018	42.43	42.68	42.26	42.56	1,054,617	+0.10(+0.23%)
Jul 16, 2018	42.23	42.54	41.96	42.46	1,182,485	+0.42(+1.00%)
Jul 13, 2018	42.38	42.50	41.70	42.04	930,451	-0.37(-0.86%)
Jul 12, 2018	43.28	43.28	42.07	42.41	1,107,242	-0.55(-1.28%)
Jul 11, 2018	42.77	43.21	42.73	42.96	711,826	-0.01(-0.02%)
Jul 10, 2018	43.72	43.81	42.73	42.97	899,482	-0.75(-1.71%)
Jul 09, 2018	43.21	43.91	42.89	43.72	1,041,828	+1.01(+2.37%)
Jul 06, 2018	42.50	42.85	42.26	42.70	809,896	+0.08(+0.19%)
Jul 05, 2018	42.75	42.85	42.30	42.62	1,196,122	+0.18(+0.43%)
Jul 03, 2018		42.44	42.44	42.44	0	-0.04(-0.09%)
Jul 02, 2018	41.77	42.47	41.77	42.48	1,090,395	+0.38(+0.91%)
Jun 29, 2018	42.75	43.01	42.08	42.10	1,682,926	-0.24(-0.56%)
Jun 28, 2018	42.16	42.48	41.87	42.34	1,191,007	+0.22(+0.53%)
Jun 27, 2018	43.05	43.24	42.03	42.11	1,868,921	-1.00(-2.31%)
Jun 26, 2018	43.36	43.40	42.85	43.11	1,055,810	-0.26(-0.61%)
Jun 25, 2018	43.55	43.58	42.93	43.37	1,424,628	-0.24(-0.55%)
Jun 22, 2018	43.91	44.33	43.45	43.61	3,277,784	+0.01(+0.02%)
Jun 21, 2018	44.03	44.28	43.52	43.60	2,368,450	-0.54(-1.23%)
Jun 20, 2018	44.58	44.71	44.11	44.15	522,957	-0.11(-0.25%)
Jun 19, 2018	43.43	44.32	43.43	44.26	738,802	+0.29(+0.67%)
Jun 18, 2018	43.54	44.11	43.37	43.96	975,536	+0.12(+0.27%)
Jun 15, 2018		44.27	43.49	43.84	2,725,332	-0.36(-0.83%)
Jun 14, 2018	44.58	44.58	43.80	44.21	969,299	-0.24(-0.54%)
Jun 13, 2018	44.73	45.02	44.23	44.45	978,706	-0.21(-0.46%)
Jun 12, 2018	44.84	45.03	44.41	44.65	777,173	-0.13(-0.30%)
Jun 11, 2018	45.29	45.53	44.71	44.79	1,022,386	-0.48(-1.07%)
Jun 08, 2018	44.95	45.29	44.69	45.27	1,297,644	+0.43(+0.96%)
Jun 07, 2018	45.02	45.28	44.51	44.84	1,172,223	-0.13(-0.28%)
Jun 06, 2018		45.04		44.97	1,135,485	+0.79(+1.80%)
Jun 05, 2018	44.11	44.52	43.88	44.18	1,406,660	-0.09(-0.20%)
Jun 04, 2018	43.55	44.31	43.55	44.27	1,435,945	+0.87(+2.01%)
Jun 01, 2018	43.58	43.89	43.33	43.39	1,076,981	+0.47(+1.09%)
May 31, 2018	43.11	43.47	42.92	42.92	1,126,038	-0.31(-0.72%)
May 30, 2018	42.88	43.40	42.79	43.23	1,465,933	+0.86(+2.02%)
May 29, 2018	42.58	43.08	42.14	42.38	1,385,005	-0.78(-1.80%)
May 25, 2018		43.15	43.15	43.15	0	-0.13(-0.31%)
May 24, 2018	43.18	43.34	42.47	43.29	583,551	-0.04(-0.09%)
May 23, 2018	43.46	43.69	43.16	43.33	933,485	-0.21(-0.49%)
May 22, 2018	43.56	43.95	43.46	43.54	887,326	+0.02(+0.04%)
May 21, 2018	42.97	43.80	42.97	43.53	819,863	+0.74(+1.72%)
May 18, 2018	43.15	43.23	42.78	42.79	993,557	-0.41(-0.95%)
May 17, 2018	42.89	43.28	42.71	43.20	809,398	+0.22(+0.52%)
May 16, 2018	42.79	43.24	42.70	42.98	1,133,022	+0.20(+0.46%)
May 15, 2018	42.42	42.94	42.33	42.78	1,101,406	+0.26(+0.62%)
May 14, 2018	42.95	42.99	42.44	42.52	555,521	-0.32(-0.74%)
May 11, 2018	42.87	43.13	42.62	42.84	646,749	-0.03(-0.07%)
May 10, 2018	42.79	43.11	42.50	42.87	863,970	+0.05(+0.11%)
May 09, 2018	42.62	43.07	42.31	42.82	875,721	+0.48(+1.14%)
May 08, 2018	42.14	42.70	42.00	42.34	1,113,951	+0.25(+0.58%)
May 07, 2018	42.12	42.32	41.65	42.09	890,652	+0.17(+0.42%)
May 04, 2018	41.06	42.24	40.82	41.92	702,598	+0.58(+1.40%)
May 03, 2018	41.49	41.65	40.88	41.34	638,974	-0.38(-0.91%)
May 02, 2018	41.74	42.40	41.41	41.72	926,913	-0.08(-0.19%)