Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	38.68	39.11	38.43	38.74	716,581	+0.23(+0.61%)
Aug 30, 2021	39.75	39.75	38.50	38.50	623,704	-1.13(-2.86%)
Aug 27, 2021	38.56	39.66	38.48	39.63	902,963	+1.20(+3.13%)
Aug 26, 2021	39.52	39.52	38.42	38.43	601,775	-0.92(-2.33%)
Aug 25, 2021	39.31	39.84	39.11	39.35	585,877	+0.28(+0.71%)
Aug 24, 2021	38.64	39.14	38.60	39.07	729,225	+0.47(+1.21%)
Aug 23, 2021	38.36	38.79	38.33	38.60	902,772	+0.53(+1.39%)
Aug 20, 2021	37.18	38.07	37.10	38.07	549,168	+0.75(+2.00%)
Aug 19, 2021	37.77	38.30	36.94	37.32	896,561	-0.96(-2.51%)
Aug 18, 2021	38.42	39.15	38.09	38.29	793,047	-0.31(-0.79%)
Aug 17, 2021	39.01	39.44	38.06	38.59	860,284	-0.77(-1.96%)
Aug 16, 2021	38.96	39.54	38.52	39.37	775,101	+0.04(+0.09%)
Aug 13, 2021	39.98	40.04	39.18	39.33	617,028	-0.51(-1.29%)
Aug 12, 2021	39.92	40.03	39.39	39.84	581,725	-0.06(-0.16%)
Aug 11, 2021	39.36	39.94	38.79	39.90	768,232	+0.63(+1.60%)
Aug 10, 2021	38.66	39.39	38.54	39.28	630,258	+0.44(+1.13%)
Aug 09, 2021	38.72	39.39	38.39	38.83	703,284	-0.14(-0.37%)
Aug 06, 2021	38.64	39.40	38.61	38.98	978,589	+0.90(+2.36%)
Aug 05, 2021	37.41	38.13	37.33	38.08	1,269,878	+1.05(+2.84%)
Aug 04, 2021	36.59	37.40	36.44	37.03	740,677	-0.30(-0.79%)
Aug 03, 2021	36.78	37.50	35.81	37.32	1,036,191	+0.91(+2.49%)
Aug 02, 2021	36.97	37.78	36.35	36.42	696,625	-0.34(-0.93%)
Jul 30, 2021	37.24	37.67	36.54	36.76	995,901	-0.54(-1.45%)
Jul 29, 2021	37.39	37.72	36.90	37.30	1,005,300	+0.25(+0.68%)
Jul 28, 2021	36.84	37.45	36.17	37.05	1,127,801	+0.52(+1.43%)
Jul 27, 2021	36.25	36.88	36.16	36.52	838,318	-0.37(-1.00%)
Jul 26, 2021	36.85	37.48	36.59	36.89	1,083,723	+0.19(+0.51%)
Jul 23, 2021	37.23	37.52	36.30	36.70	1,416,855	-0.07(-0.20%)
Jul 22, 2021	37.83	37.83	36.61	36.78	1,020,645	-1.18(-3.10%)
Jul 21, 2021	37.43	38.24	37.39	37.95	1,622,740	+1.11(+3.00%)
Jul 20, 2021	35.88	37.95	35.88	36.85	2,071,015	+0.39(+1.06%)
Jul 19, 2021	36.93	37.26	36.17	36.46	1,833,091	-1.73(-4.52%)
Jul 16, 2021	39.70	39.74	38.11	38.19	1,128,843	-1.29(-3.28%)
Jul 15, 2021	38.50	39.79	38.30	39.48	1,487,600	+0.47(+1.20%)
Jul 14, 2021	39.22	39.80	38.46	39.01	936,283	-0.08(-0.21%)
Jul 13, 2021	39.62	39.66	38.80	39.10	730,046	-0.69(-1.74%)
Jul 12, 2021	38.92	39.91	38.57	39.79	690,780	+0.22(+0.57%)
Jul 09, 2021	38.85	39.63	38.51	39.56	962,675	+1.68(+4.44%)
Jul 08, 2021	37.31	38.24	36.85	37.88	1,688,445	-0.28(-0.73%)
Jul 07, 2021	37.76	38.51	37.61	38.16	966,958	-0.14(-0.38%)
Jul 06, 2021	39.11	39.40	37.91	38.30	1,044,122	-1.37(-3.44%)
Jul 02, 2021	39.80	39.91	39.25	39.67	704,216	-0.33(-0.83%)
Jul 01, 2021	39.81	40.33	39.60	40.00	889,805	+0.57(+1.44%)
Jun 30, 2021	39.26	39.68	39.24	39.44	789,842	+0.07(+0.18%)
Jun 29, 2021	40.25	40.51	38.98	39.37	1,180,304	-0.40(-0.99%)
Jun 28, 2021	41.05	41.05	39.63	39.76	934,056	-1.64(-3.95%)
Jun 25, 2021	40.73	41.54	40.44	41.40	1,594,578	+0.62(+1.52%)
Jun 24, 2021	40.30	40.91	39.72	40.78	785,679	+0.81(+2.02%)
Jun 23, 2021	40.03	40.41	39.79	39.97	933,236	+0.18(+0.45%)
Jun 22, 2021	39.95	40.24	39.31	39.79	1,808,116	-0.30(-0.74%)
Jun 21, 2021	39.07	40.24	38.98	40.08	1,228,217	+1.64(+4.28%)
Jun 18, 2021	39.27	39.59	38.39	38.44	3,111,271	-1.47(-3.69%)
Jun 17, 2021	43.04	43.04	39.86	39.91	1,631,047	-2.82(-6.60%)
Jun 16, 2021	41.76	43.05	41.41	42.74	859,468	+0.56(+1.32%)
Jun 15, 2021	42.06	42.58	41.46	42.18	831,475	+0.33(+0.79%)
Jun 14, 2021	42.62	42.97	41.59	41.85	707,867	-0.79(-1.86%)
Jun 11, 2021	42.46	42.99	42.44	42.64	661,579	+0.38(+0.91%)
Jun 10, 2021	44.01	44.23	42.25	42.26	842,247	-1.14(-2.63%)
Jun 09, 2021	43.73	43.89	43.19	43.40	626,247	-0.85(-1.92%)
Jun 08, 2021	44.03	44.36	43.41	44.25	1,208,979	-0.21(-0.48%)
Jun 07, 2021	44.18	44.67	44.03	44.46	898,563	+0.62(+1.43%)
Jun 04, 2021	43.55	43.87	42.88	43.84	922,468	+0.18(+0.41%)
Jun 03, 2021	43.62	44.02	43.39	43.66	965,050	-0.02(-0.04%)
Jun 02, 2021	44.62	44.62	43.62	43.68	802,361	-0.71(-1.61%)