Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	46.03	46.64	44.95	44.96	1,007,706	-1.22(-2.64%)
Mar 30, 2022	46.96	47.17	45.61	46.18	1,162,279	-0.81(-1.72%)
Mar 29, 2022	47.55	47.92	46.70	46.99	855,016	+0.31(+0.67%)
Mar 28, 2022	47.10	47.10	46.15	46.68	992,810	-0.78(-1.64%)
Mar 25, 2022	45.98	47.48	45.91	47.46	888,152	+1.50(+3.27%)
Mar 24, 2022	45.72	46.03	45.16	45.95	664,385	+0.66(+1.46%)
Mar 23, 2022	46.26	46.41	45.19	45.29	647,314	-1.45(-3.10%)
Mar 22, 2022	46.27	47.08	46.20	46.74	611,787	+1.08(+2.37%)
Mar 21, 2022	46.93	46.95	45.08	45.66	668,063	-0.27(-0.58%)
Mar 18, 2022	45.72	46.31	44.49	45.93	3,375,790	+0.18(+0.40%)
Mar 17, 2022	45.16	45.76	44.69	45.74	900,311	-0.32(-0.70%)
Mar 16, 2022	44.91	46.27	44.86	46.06	1,285,324	+2.01(+4.56%)
Mar 15, 2022	44.06	44.36	42.99	44.05	1,132,007	+0.30(+0.69%)
Mar 14, 2022	44.18	44.77	43.41	43.75	824,098	+0.48(+1.12%)
Mar 11, 2022	43.71	44.30	43.18	43.27	1,046,927	+0.02(+0.04%)
Mar 10, 2022	43.00	43.79	42.78	43.25	700,859	-0.40(-0.92%)
Mar 09, 2022	43.51	44.19	43.26	43.65	935,529	+1.87(+4.47%)
Mar 08, 2022	41.55	43.14	40.70	41.79	2,125,398	+0.93(+2.27%)
Mar 07, 2022	43.63	43.95	40.64	40.86	2,846,934	-3.11(-7.07%)
Mar 04, 2022	45.36	45.36	43.38	43.96	1,660,495	-2.73(-5.85%)
Mar 03, 2022	47.23	47.42	46.34	46.70	814,321	-0.47(-1.00%)
Mar 02, 2022	45.66	47.58	45.66	47.17	975,304	+2.04(+4.52%)
Mar 01, 2022	47.18	47.58	44.58	45.13	1,613,745	-2.84(-5.93%)
Feb 28, 2022	45.80	48.06	45.80	47.97	1,427,636	+0.49(+1.04%)
Feb 25, 2022	45.83	47.68	46.19	47.48	1,163,418	+2.52(+5.61%)
Feb 24, 2022	44.58	45.18	43.28	44.96	1,676,088	-1.49(-3.20%)
Feb 23, 2022	47.59	47.93	46.28	46.44	818,151	-0.67(-1.41%)
Feb 22, 2022	47.16	47.69	46.72	47.11	867,463	-0.16(-0.35%)
Feb 18, 2022				47.27	0	-0.50(-1.05%)
Feb 17, 2022	48.61	48.98	47.57	47.77	949,737	-1.42(-2.89%)
Feb 16, 2022	48.15	49.57	48.15	49.19	1,182,148	+0.53(+1.09%)
Feb 15, 2022	48.00	48.81	47.91	48.66	770,867	+1.26(+2.65%)
Feb 14, 2022	48.25	48.72	46.96	47.41	888,565	-0.58(-1.22%)
Feb 11, 2022	47.69	48.92	47.55	47.99	1,448,423	-0.20(-0.42%)
Feb 10, 2022	48.01	49.25	47.93	48.19	1,218,541	+0.20(+0.42%)
Feb 09, 2022	48.52	48.55	47.52	47.99	1,401,437	-0.37(-0.77%)
Feb 08, 2022	47.25	48.50	47.21	48.36	2,052,404	+1.79(+3.85%)
Feb 07, 2022	46.52	46.85	46.05	46.57	981,514	+0.04(+0.08%)
Feb 04, 2022	45.60	46.92	45.59	46.53	960,725	+1.06(+2.32%)
Feb 03, 2022	46.30		45.38	45.48	662,262	-0.47(-1.03%)
Feb 02, 2022	45.97	46.20	45.39	45.95	784,831	-0.12(-0.26%)
Feb 01, 2022	45.33	46.20	45.11	46.07	860,855	+0.73(+1.61%)
Jan 31, 2022	44.58	45.40		45.34	1,036,884	+0.36(+0.79%)
Jan 28, 2022	44.66	44.99	43.79	44.98	952,270	+0.36(+0.80%)
Jan 27, 2022	46.33	47.12	44.10	44.63	911,883	-1.18(-2.57%)
Jan 26, 2022	45.87	46.47	45.18	45.80	1,360,824	+0.49(+1.09%)
Jan 25, 2022	44.77	45.84	43.36	45.31	1,623,767	+0.25(+0.55%)
Jan 24, 2022	43.98	45.23	43.02	45.07	1,716,417	+0.35(+0.77%)
Jan 21, 2022	44.87	45.56	44.08	44.72	1,643,490	+0.03(+0.06%)
Jan 20, 2022	46.93	47.72	44.52	44.69	2,273,965	-1.77(-3.80%)
Jan 19, 2022	48.30	48.30	46.40	46.46	1,815,287	-1.63(-3.39%)
Jan 18, 2022	48.61	49.07	47.92	48.09	1,040,352	-0.80(-1.64%)
Jan 14, 2022				48.89	0	+0.66(+1.36%)
Jan 13, 2022	48.02	48.87	47.98	48.24	1,082,450	+0.37(+0.78%)
Jan 12, 2022	48.09	48.42	47.43	47.86	1,032,810	-0.34(-0.70%)
Jan 11, 2022	48.52	48.52	47.62	48.20	1,066,874	-0.05(-0.09%)
Jan 10, 2022	48.30	48.61	47.55	48.25	1,347,732	+0.33(+0.68%)
Jan 07, 2022	47.60	48.16	47.25	47.92	1,273,627	+0.20(+0.42%)
Jan 06, 2022	46.92	48.17	46.66	47.72	1,433,710	+1.69(+3.66%)
Jan 05, 2022	46.51	47.24	45.99	46.03	1,059,577	-0.39(-0.84%)
Jan 04, 2022	45.09	46.67	44.72	46.42	1,703,362	+1.70(+3.81%)