Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.19	43.55	43.00	43.00	1,123,946	-0.31(-0.72%)
May 30, 2018	42.96	43.48	42.87	43.31	1,463,209	+0.86(+2.02%)
May 29, 2018	42.65	43.16	42.22	42.46	1,382,431	-0.78(-1.80%)
May 25, 2018		43.23	43.23	43.23	0	-0.14(-0.31%)
May 24, 2018	43.26	43.43	42.55	43.37	582,466	-0.04(-0.09%)
May 23, 2018	43.54	43.78	43.24	43.41	931,751	-0.21(-0.49%)
May 22, 2018	43.64	44.03	43.54	43.62	885,678	+0.02(+0.04%)
May 21, 2018	43.05	43.89	43.05	43.61	818,340	+0.74(+1.72%)
May 18, 2018	43.23	43.31	42.86	42.87	991,711	-0.41(-0.95%)
May 17, 2018	42.97	43.36	42.79	43.28	807,894	+0.22(+0.52%)
May 16, 2018	42.87	43.32	42.78	43.06	1,130,916	+0.20(+0.46%)
May 15, 2018	42.50	43.02	42.41	42.86	1,099,359	+0.26(+0.62%)
May 14, 2018	43.03	43.07	42.52	42.60	554,489	-0.32(-0.74%)
May 11, 2018	42.95	43.21	42.70	42.92	645,547	-0.03(-0.07%)
May 10, 2018	42.87	43.20	42.58	42.95	862,365	+0.05(+0.11%)
May 09, 2018	42.69	43.15	42.39	42.90	874,094	+0.48(+1.14%)
May 08, 2018	42.22	42.78	42.08	42.42	1,111,882	+0.25(+0.58%)
May 07, 2018	42.20	42.40	41.72	42.17	888,997	+0.17(+0.42%)
May 04, 2018	41.14	42.32	40.90	41.99	701,293	+0.58(+1.40%)
May 03, 2018	41.57	41.72	40.95	41.41	637,786	-0.38(-0.91%)
May 02, 2018	41.82	42.48	41.49	41.80	925,190	-0.08(-0.19%)
May 01, 2018	41.49	42.09	41.02	41.88	893,438	+0.33(+0.80%)
Apr 30, 2018	42.50	42.67	41.53	41.54	1,539,279	-0.74(-1.75%)
Apr 27, 2018	42.31	42.61	42.02	42.28	1,662,801	+0.01(+0.02%)
Apr 26, 2018	41.80	42.40	41.60	42.27	1,146,370	+0.49(+1.18%)
Apr 25, 2018	41.91	42.23	41.21	41.78	1,271,300	+0.24(+0.57%)
Apr 24, 2018	39.87	41.64	39.87	41.54	2,021,116	+0.85(+2.09%)
Apr 23, 2018	40.41	40.79	40.04	40.69	1,677,124	+0.45(+1.13%)
Apr 20, 2018	39.51	40.26	39.51	40.24	1,208,345	+0.60(+1.52%)
Apr 19, 2018	38.86	39.70	38.86	39.63	725,046	+0.81(+2.09%)
Apr 18, 2018	39.16	39.44	38.71	38.82	1,047,611	-0.26(-0.67%)
Apr 17, 2018	39.82	39.92	38.86	39.09	1,451,335	-0.44(-1.11%)
Apr 16, 2018	39.52	39.69	39.28	39.52	848,089	+0.28(+0.71%)
Apr 13, 2018	40.29	40.29	39.08	39.25	831,482	-0.71(-1.77%)
Apr 12, 2018	39.53	40.20	39.46	39.95	691,584	+0.73(+1.86%)
Apr 11, 2018	39.16	39.47	38.90	39.22	855,373	-0.25(-0.62%)
Apr 10, 2018	39.52	39.63	38.86	39.47	1,930,806	+0.56(+1.43%)
Apr 09, 2018	39.12	39.79	38.88	38.91	682,126	-0.01(-0.02%)
Apr 06, 2018	39.85	39.91	38.39	38.92	1,327,724	-1.25(-3.11%)
Apr 05, 2018	40.22	40.44	39.81	40.17	901,326	+0.01(+0.02%)
Apr 04, 2018	39.22	40.26	39.05	40.16	1,090,501	+0.43(+1.08%)
Apr 03, 2018	39.12	39.83	38.96	39.73	982,081	+0.91(+2.35%)
Apr 02, 2018	39.57	39.78	38.42	38.82	1,049,504	-0.87(-2.20%)
Mar 29, 2018		39.69	39.69	39.69	0	+0.46(+1.17%)
Mar 28, 2018	38.70	39.59	38.39	39.23	1,275,398	+0.58(+1.50%)
Mar 27, 2018	39.58	39.67	38.36	38.65	896,029	-0.85(-2.15%)
Mar 26, 2018	39.09	39.58	38.62	39.50	789,201	+1.23(+3.22%)
Mar 23, 2018	39.79	39.88	38.20	38.27	881,262	-1.37(-3.45%)
Mar 22, 2018	40.57	40.93	39.52	39.63	834,607	-1.45(-3.54%)
Mar 21, 2018	41.18	41.51	40.76	41.09	624,566	+0.02(+0.04%)
Mar 20, 2018	41.40	41.71	40.96	41.07	1,092,200	-0.28(-0.67%)
Mar 19, 2018	41.79	41.90	40.95	41.35	860,682	-0.56(-1.35%)
Mar 16, 2018	41.52	42.11	41.47	41.92	2,877,496	+0.48(+1.15%)
Mar 15, 2018	41.27	41.57	40.92	41.44	1,251,429	+0.35(+0.85%)
Mar 14, 2018	41.91	41.98	40.87	41.09	1,053,396	-0.52(-1.26%)
Mar 13, 2018	42.00	42.02	41.43	41.61	782,209	-0.21(-0.51%)
Mar 12, 2018	41.81	42.03	41.57	41.83	725,769	+0.09(+0.23%)
Mar 09, 2018	41.38	41.78	41.19	41.73	510,439	+0.67(+1.64%)
Mar 08, 2018	41.52	41.54	40.45	41.06	673,357	-0.28(-0.69%)
Mar 07, 2018		41.77		41.34	1,409,800	+0.47(+1.16%)
Mar 06, 2018	40.27	40.93	39.98	40.87	770,009	+0.77(+1.91%)
Mar 05, 2018	39.38	40.35	38.96	40.10	711,838	+0.36(+0.90%)
Mar 02, 2018	38.76	39.84	38.29	39.75	701,986	+0.78(+2.01%)