Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	29.19	29.53	29.17	29.27	1,577,358	-0.33(-1.13%)
Jan 30, 2020	29.00	29.65	28.93	29.61	1,078,333	+0.29(+1.00%)
Jan 29, 2020	30.20	30.37	29.30	29.31	1,398,194	-0.79(-2.64%)
Jan 28, 2020	30.03	30.39	29.89	30.11	1,471,347	+0.22(+0.73%)
Jan 27, 2020	29.79	30.30	29.69	29.89	1,991,562	-0.74(-2.40%)
Jan 24, 2020	30.93	31.64	30.30	30.63	5,251,519	-2.34(-7.10%)
Jan 23, 2020	32.70	33.01	32.20	32.97	3,605,192	+0.19(+0.59%)
Jan 22, 2020	33.16	33.16	32.61	32.78	2,617,957	-0.22(-0.66%)
Jan 21, 2020	33.19	33.41	32.97	32.99	984,712	-0.44(-1.33%)
Jan 17, 2020	33.27	33.54	33.13	33.44	1,293,589	+0.29(+0.88%)
Jan 16, 2020	32.88	33.14	32.82	33.14	1,598,071	+0.53(+1.64%)
Jan 15, 2020	32.32	32.74	32.17	32.61	1,495,146	-0.01(-0.03%)
Jan 14, 2020	32.52	32.93	32.35	32.62	1,136,904	+0.05(+0.15%)
Jan 13, 2020	32.60	32.67	32.34	32.57	1,182,889	+0.08(+0.26%)
Jan 10, 2020	32.68	32.70	32.40	32.48	1,449,350	-0.21(-0.64%)
Jan 09, 2020	32.73	32.88	32.56	32.69	1,200,542	+0.10(+0.31%)
Jan 08, 2020	32.34	32.79	32.29	32.59	1,425,984	+0.43(+1.33%)
Jan 07, 2020	32.52	32.57	32.01	32.17	1,407,277	-0.32(-0.98%)
Jan 06, 2020	32.28	32.59	32.12	32.48	2,327,557	-0.18(-0.54%)
Jan 03, 2020	32.52	32.85	32.31	32.66	1,155,652	-0.31(-0.94%)
Jan 02, 2020	32.80	33.00	32.53	32.97	1,370,865	+0.20(+0.61%)
Dec 31, 2019	32.54	32.83	32.39	32.77	1,391,329	+0.23(+0.69%)
Dec 30, 2019	32.67	32.72	32.45	32.54	771,109	+0.07(+0.21%)
Dec 27, 2019	32.62	32.65	32.25	32.47	833,960	+0.00(+0.00%)
Dec 26, 2019	32.53	32.62	32.35	32.47	616,687	+0.09(+0.28%)
Dec 24, 2019	32.33	32.43	32.15	32.38	369,904	+0.07(+0.21%)
Dec 23, 2019	32.38	32.39	32.00	32.32	1,212,665	+0.03(+0.08%)
Dec 20, 2019	32.17	32.52	32.13	32.29	2,883,269	+0.22(+0.68%)
Dec 19, 2019	32.39	32.48	32.02	32.07	1,440,581	-0.36(-1.11%)
Dec 18, 2019	32.83	32.87	32.38	32.43	1,955,710	-0.29(-0.89%)
Dec 17, 2019	32.59	32.75	32.38	32.73	1,791,156	+0.33(+1.02%)
Dec 16, 2019	32.55	32.88	32.27	32.39	2,312,011	+0.20(+0.62%)
Dec 13, 2019	33.12	33.18	32.07	32.19	2,680,176	-1.12(-3.36%)
Dec 12, 2019	32.14	33.45	32.07	33.31	1,388,668	+1.42(+4.45%)
Dec 11, 2019	31.85	32.01	31.66	31.90	779,152	+0.04(+0.13%)
Dec 10, 2019	31.68	31.99	31.59	31.85	772,666	+0.07(+0.21%)
Dec 09, 2019	31.67	31.95	31.63	31.79	1,252,251	-0.01(-0.03%)
Dec 06, 2019	32.14	32.24	31.78	31.80	1,573,532	+0.18(+0.58%)
Dec 05, 2019	31.68	31.81	31.50	31.61	938,656	+0.05(+0.16%)
Dec 04, 2019	31.41	31.78	31.31	31.56	1,302,343	+0.29(+0.93%)
Dec 03, 2019	31.07	31.29	30.80	31.27	1,181,693	-0.29(-0.92%)
Dec 02, 2019	31.90	31.94	31.44	31.56	1,303,013	-0.03(-0.11%)
Nov 29, 2019	31.77	31.97	31.52	31.60	665,192	-0.29(-0.91%)
Nov 27, 2019	31.84	31.95	31.67	31.89	1,108,573	+0.30(+0.95%)
Nov 26, 2019	31.70	31.80	31.41	31.59	1,032,474	-0.26(-0.81%)
Nov 25, 2019	31.70	32.01	31.50	31.85	1,391,063	+0.27(+0.84%)
Nov 22, 2019	31.31	31.68	31.22	31.58	2,864,255	+0.34(+1.09%)
Nov 21, 2019	31.38	31.38	30.84	31.24	1,405,096	+0.02(+0.08%)
Nov 20, 2019	31.28	31.53	30.96	31.22	1,639,216	-0.22(-0.71%)
Nov 19, 2019	31.32	31.47	30.99	31.44	2,087,183	+0.13(+0.42%)
Nov 18, 2019	31.61	31.61	31.05	31.31	2,080,746	-0.36(-1.15%)
Nov 15, 2019	31.48	31.81	31.27	31.67	2,192,795	+0.32(+1.03%)
Nov 14, 2019	31.18	31.36	30.90	31.35	1,216,253	+0.10(+0.32%)
Nov 13, 2019	31.02	31.40	30.82	31.25	1,123,638	-0.20(-0.63%)
Nov 12, 2019	30.97	31.53	30.59	31.45	1,954,900	+0.54(+1.74%)
Nov 11, 2019	30.63	30.95	30.59	30.91	1,563,494	-0.04(-0.13%)
Nov 08, 2019	30.51	31.07	30.26	30.95	1,621,390	+0.38(+1.25%)
Nov 07, 2019	30.47	30.99	30.34	30.57	1,671,611	+0.43(+1.43%)
Nov 06, 2019	29.92	30.24	29.61	30.14	1,818,734	+0.08(+0.28%)
Nov 05, 2019	29.77	30.34	29.77	30.05	1,761,969	+0.43(+1.46%)
Nov 04, 2019	29.15	29.71	29.09	29.62	1,673,007	+0.80(+2.76%)