Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	19.42	19.46	18.86	18.87	1,519,430	-0.59(-3.02%)
Aug 28, 2020	19.49	19.59	19.22	19.46	1,344,453	+0.18(+0.94%)
Aug 27, 2020	18.58	19.37	18.58	19.28	1,246,385	+0.65(+3.47%)
Aug 26, 2020	19.34	19.34	18.61	18.63	1,009,691	-0.65(-3.36%)
Aug 25, 2020	19.40	19.49	18.87	19.28	1,647,127	+0.25(+1.32%)
Aug 24, 2020	17.99	19.06	17.90	19.03	1,186,879	+1.10(+6.11%)
Aug 21, 2020	17.80	18.20	17.79	17.93	980,238	+0.06(+0.34%)
Aug 20, 2020	17.96	18.23	17.79	17.87	1,361,076	-0.54(-2.95%)
Aug 19, 2020	18.04	18.60	17.94	18.42	830,655	+0.38(+2.11%)
Aug 18, 2020	18.60	18.60	18.00	18.04	1,096,060	-0.51(-2.75%)
Aug 17, 2020	18.98	18.98	18.49	18.54	1,078,866	-0.55(-2.89%)
Aug 14, 2020	18.57	19.31	18.46	19.10	702,239	+0.33(+1.75%)
Aug 13, 2020	18.85	19.08	18.67	18.77	1,213,750	-0.28(-1.49%)
Aug 12, 2020	19.85	19.96	18.55	19.05	1,442,856	-0.18(-0.94%)
Aug 11, 2020	19.62	19.93	19.15	19.24	1,528,997	+0.35(+1.83%)
Aug 10, 2020	18.65	19.24	18.56	18.89	1,106,780	+0.41(+2.19%)
Aug 07, 2020	17.22	18.48	16.97	18.48	1,829,300	+1.06(+6.09%)
Aug 06, 2020	17.44	17.60	17.22	17.42	1,096,648	-0.17(-0.98%)
Aug 05, 2020	17.29	17.69	17.29	17.60	1,095,009	+0.46(+2.67%)
Aug 04, 2020	17.25	17.33	16.95	17.14	1,017,910	-0.13(-0.75%)
Aug 03, 2020	17.35	17.53	17.12	17.27	768,901	-0.12(-0.69%)
Jul 31, 2020	17.43	17.56	16.83	17.39	1,562,541	-0.12(-0.69%)
Jul 30, 2020	17.50	17.60	17.22	17.51	1,069,311	-0.66(-3.66%)
Jul 29, 2020	17.34	18.21	17.15	18.17	1,025,173	+0.73(+4.21%)
Jul 28, 2020	17.35	17.69	17.26	17.44	1,052,946	-0.07(-0.39%)
Jul 27, 2020	17.82	17.83	17.31	17.51	1,063,683	-0.54(-2.96%)
Jul 24, 2020	18.35	18.61	18.01	18.04	1,339,702	-0.17(-0.95%)
Jul 23, 2020	17.68	18.48	17.68	18.22	1,742,893	+0.61(+3.48%)
Jul 22, 2020	17.70	17.99	17.35	17.60	1,885,840	-0.21(-1.16%)
Jul 21, 2020	16.97	17.85	16.24	17.81	3,913,544	+2.13(+13.59%)
Jul 20, 2020	15.90	15.97	15.50	15.68	1,947,751	-0.40(-2.47%)
Jul 17, 2020	16.34	16.66	15.82	16.08	2,936,660	-0.96(-5.62%)
Jul 16, 2020	16.84	17.47	16.53	17.03	1,088,389	-0.12(-0.70%)
Jul 15, 2020	16.55	17.26	16.40	17.16	1,875,845	+1.26(+7.93%)
Jul 14, 2020	16.34	16.36	15.59	15.90	1,365,679	-0.60(-3.61%)
Jul 13, 2020	16.53	16.89	15.86	16.49	1,709,664	+0.28(+1.70%)
Jul 10, 2020	15.36	16.23	15.36	16.21	1,856,068	+0.88(+5.74%)
Jul 09, 2020	15.88	15.93	15.26	15.33	1,495,400	-0.71(-4.41%)
Jul 08, 2020	15.92	16.40	15.71	16.04	2,140,574	-0.04(-0.27%)
Jul 07, 2020	16.55	16.55	15.96	16.09	1,917,389	-0.79(-4.65%)
Jul 06, 2020	17.25	17.55	16.55	16.87	1,746,209	+0.22(+1.35%)
Jul 02, 2020	17.45	17.82	16.57	16.65	1,782,136	-0.02(-0.10%)
Jul 01, 2020	17.66	17.71	16.59	16.66	1,596,189	-1.05(-5.94%)
Jun 30, 2020	17.22	17.84	17.12	17.72	1,440,152	+0.39(+2.24%)
Jun 29, 2020	16.64	17.52	16.40	17.33	1,755,404	+1.04(+6.41%)
Jun 26, 2020	17.41	17.41	16.20	16.28	3,102,254	-1.59(-8.88%)
Jun 25, 2020	17.00	17.91	16.91	17.87	1,296,706	+0.70(+4.07%)
Jun 24, 2020	17.91	18.02	17.02	17.17	1,506,265	-1.13(-6.18%)
Jun 23, 2020	18.92	19.08	18.29	18.30	1,457,222	-0.24(-1.30%)
Jun 22, 2020	18.89	18.90	18.29	18.54	1,203,894	-0.43(-2.27%)
Jun 19, 2020	19.39	19.43	18.48	18.98	4,955,310	-0.10(-0.54%)
Jun 18, 2020	18.70	19.58	18.53	19.08	1,411,064	+0.01(+0.05%)
Jun 17, 2020	19.89	19.97	19.01	19.07	1,319,986	-0.78(-3.91%)
Jun 16, 2020	20.04	20.50	19.09	19.85	2,261,127	+0.89(+4.71%)
Jun 15, 2020	17.46	19.13	17.34	18.95	1,761,817	+0.26(+1.41%)
Jun 12, 2020	18.71	18.84	17.71	18.69	1,957,692	+1.28(+7.38%)
Jun 11, 2020	17.65	18.70	17.39	17.41	2,376,682	-2.18(-11.12%)
Jun 10, 2020	21.03	21.05	19.52	19.58	2,003,625	-1.61(-7.59%)
Jun 09, 2020	20.94	21.75	20.49	21.19	2,767,695	-0.75(-3.41%)
Jun 08, 2020	20.84	21.97	20.55	21.94	3,924,069	+2.04(+10.26%)
Jun 05, 2020	21.54	21.64	19.74	19.90	4,239,334	+0.66(+3.45%)
Jun 04, 2020	17.98	19.29	17.56	19.24	2,894,488	+1.28(+7.16%)
Jun 03, 2020	17.46	18.24	17.24	17.95	2,681,276	+1.26(+7.54%)
Jun 02, 2020	17.18	17.43	16.49	16.69	2,061,905	-0.14(-0.86%)