Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	16.71	16.95	15.95	16.33	2,419,756	-0.82(-4.76%)
May 28, 2020	17.67	17.70	16.72	17.14	2,231,974	-0.28(-1.61%)
May 27, 2020	17.32	17.61	16.56	17.42	2,621,135	+1.36(+8.47%)
May 26, 2020	15.87	16.58	15.76	16.06	2,620,120	+1.28(+8.63%)
May 22, 2020	15.37	15.56	14.68	14.79	1,180,374	-0.40(-2.63%)
May 21, 2020	15.18	15.65	15.08	15.19	2,307,777	-0.11(-0.72%)
May 20, 2020	15.23	15.81	15.17	15.30	5,407,819	+0.50(+3.39%)
May 19, 2020	15.43	15.70	14.74	14.79	1,760,968	-0.87(-5.54%)
May 18, 2020	14.72	15.79	14.68	15.66	2,563,559	+2.03(+14.92%)
May 15, 2020	13.70	14.11	13.38	13.63	2,116,728	-0.37(-2.61%)
May 14, 2020	12.81	14.06	12.47	13.99	2,974,900	+0.73(+5.52%)
May 13, 2020	14.46	14.48	13.10	13.26	3,547,573	-1.37(-9.36%)
May 12, 2020	15.94	16.34	14.59	14.63	2,247,221	-1.05(-6.72%)
May 11, 2020	16.42	16.44	15.68	15.69	4,273,959	-1.10(-6.54%)
May 08, 2020	16.44	17.10	16.43	16.79	2,051,374	+0.89(+5.62%)
May 07, 2020	15.63	16.56	15.63	15.89	2,314,639	+0.48(+3.15%)
May 06, 2020	16.50	16.57	15.34	15.41	1,392,001	-0.94(-5.73%)
May 05, 2020	17.47	17.57	16.26	16.34	1,401,866	-0.20(-1.18%)
May 04, 2020	16.38	16.67	15.93	16.54	1,812,185	-0.33(-1.97%)
May 01, 2020	17.16	17.28	16.62	16.87	1,942,528	-1.00(-5.62%)
Apr 30, 2020	18.63	18.71	17.61	17.87	2,055,479	-1.41(-7.32%)
Apr 29, 2020	18.89	19.90	18.73	19.29	3,402,224	+1.25(+6.93%)
Apr 28, 2020	17.77	18.44	17.37	18.04	3,467,471	+1.16(+6.85%)
Apr 27, 2020	15.65	17.01	15.62	16.88	3,369,688	+1.46(+9.49%)
Apr 24, 2020	14.76	15.64	14.25	15.42	2,344,058	+1.11(+7.73%)
Apr 23, 2020	14.35	14.93	14.21	14.31	2,571,854	+0.17(+1.20%)
Apr 22, 2020	14.81	15.02	14.06	14.14	2,111,895	-0.35(-2.41%)
Apr 21, 2020	14.13	14.75	13.91	14.49	1,828,061	-0.29(-1.96%)
Apr 20, 2020	14.00	15.04	13.46	14.78	5,353,740	+0.40(+2.78%)
Apr 17, 2020	13.94	14.99	13.85	14.38	5,059,908	+1.34(+10.24%)
Apr 16, 2020	14.17	14.21	12.97	13.04	2,805,820	-1.23(-8.64%)
Apr 15, 2020	14.75	15.02	14.24	14.28	2,498,611	-1.36(-8.71%)
Apr 14, 2020	16.23	16.96	15.20	15.64	2,090,849	-0.08(-0.49%)
Apr 13, 2020	17.13	17.17	15.48	15.71	1,976,569	-1.33(-7.79%)
Apr 09, 2020	16.55	17.30	16.23	17.04	5,710,278	+1.35(+8.62%)
Apr 08, 2020	15.25	16.11	15.02	15.69	2,265,608	+0.84(+5.67%)
Apr 07, 2020	15.05	16.07	14.68	14.85	4,615,887	+1.12(+8.18%)
Apr 06, 2020	13.44	14.28	13.37	13.72	2,449,656	+1.34(+10.86%)
Apr 03, 2020	13.20	13.48	12.01	12.38	2,510,618	-1.00(-7.44%)
Apr 02, 2020	13.71	14.39	12.98	13.37	2,892,175	-0.40(-2.90%)
Apr 01, 2020	13.82	14.33	13.41	13.77	1,779,131	-1.17(-7.80%)
Mar 31, 2020	15.11	15.53	14.52	14.94	1,854,222	-0.29(-1.90%)
Mar 30, 2020	16.06	16.06	14.46	15.23	2,796,849	-0.37(-2.40%)
Mar 27, 2020	14.67	16.29	14.59	15.60	2,752,288	-0.21(-1.34%)
Mar 26, 2020	13.45	15.94	12.99	15.82	5,085,732	+2.54(+19.09%)
Mar 25, 2020	13.84	14.27	12.85	13.28	5,285,701	-0.18(-1.33%)
Mar 24, 2020	12.68	13.75	12.61	13.46	2,252,307	+1.82(+15.64%)
Mar 23, 2020	12.89	12.97	11.19	11.64	2,588,228	-1.50(-11.40%)
Mar 20, 2020	13.25	14.35	12.61	13.14	3,574,507	+0.08(+0.59%)
Mar 19, 2020	10.63	13.36	9.282	13.06	4,273,248	+2.22(+20.49%)
Mar 18, 2020	13.21	13.61	10.31	10.84	3,241,951	-3.44(-24.08%)
Mar 17, 2020	14.13	14.37	13.07	14.28	5,035,824	+0.46(+3.32%)
Mar 16, 2020	14.18	15.05	13.80	13.82	3,526,653	-3.91(-22.07%)
Mar 13, 2020	17.37	17.73	16.09	17.73	4,670,048	+1.83(+11.49%)
Mar 12, 2020	17.46	18.38	15.89	15.90	3,695,584	-2.96(-15.70%)
Mar 11, 2020	20.54	20.59	18.51	18.86	4,099,440	-2.40(-11.30%)
Mar 10, 2020	20.38	21.50	19.58	21.27	2,774,141	+2.28(+12.00%)
Mar 09, 2020	19.87	20.41	18.56	18.99	3,852,447	-2.35(-11.02%)
Mar 06, 2020	21.07	22.01	20.88	21.34	1,720,525	-0.88(-3.94%)
Mar 05, 2020	22.69	22.90	22.03	22.22	1,753,574	-1.41(-5.97%)
Mar 04, 2020	23.58	23.79	22.76	23.63	3,419,874	+0.35(+1.51%)
Mar 03, 2020	25.15	25.42	23.22	23.28	3,421,794	-1.80(-7.19%)