Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		32.00	32.00	32.00	0	+0.02(+0.05%)
Dec 29, 2016	32.19	32.43	31.83	31.98	667,153	-0.24(-0.75%)
Dec 28, 2016	32.58	32.58	32.16	32.22	657,937	-0.32(-0.98%)
Dec 27, 2016	32.52	32.56	32.30	32.54	636,329	+0.10(+0.31%)
Dec 23, 2016		32.44	32.44	32.44	0	+0.04(+0.12%)
Dec 22, 2016	32.35	32.51	32.19	32.40	584,838	+0.05(+0.14%)
Dec 21, 2016	32.39	32.49	32.11	32.36	834,581	+0.05(+0.17%)
Dec 20, 2016	32.19	32.32	32.04	32.30	743,231	+0.43(+1.34%)
Dec 19, 2016	31.59	31.89	31.29	31.87	889,939	+0.23(+0.74%)
Dec 16, 2016	31.99	32.47	31.51	31.64	3,797,140	-0.31(-0.98%)
Dec 15, 2016	31.82	32.10	31.60	31.95	1,249,776	+0.39(+1.23%)
Dec 14, 2016	30.78	32.12	30.78	31.56	1,566,281	-0.09(-0.30%)
Dec 13, 2016	31.62	31.80	31.27	31.66	1,213,185	+0.16(+0.52%)
Dec 12, 2016	32.06	32.33	31.44	31.49	1,177,718	-0.68(-2.10%)
Dec 09, 2016	32.12	32.26	31.74	32.17	1,154,747	-0.05(-0.17%)
Dec 08, 2016	32.39	32.40	31.22	32.22	1,398,315	+0.62(+1.97%)
Dec 07, 2016	31.32	31.65	31.18	31.60	808,304	+0.30(+0.97%)
Dec 06, 2016	31.34	31.34	30.84	31.30	1,226,544	+0.53(+1.72%)
Dec 05, 2016	30.82	30.96	30.61	30.77	974,550	+0.35(+1.15%)
Dec 02, 2016	30.47	30.61	30.29	30.42	1,117,722	-0.20(-0.66%)
Dec 01, 2016	30.38	30.67	30.26	30.62	982,687	+0.56(+1.86%)
Nov 30, 2016	30.30	30.43	30.02	30.06	1,507,608	+0.13(+0.44%)
Nov 29, 2016	29.80	30.16	29.76	29.93	1,080,723	+0.05(+0.16%)
Nov 28, 2016	29.67	30.42	29.67	29.88	949,560	-0.57(-1.89%)
Nov 25, 2016	30.40	30.47	30.19	30.46	372,688	+0.07(+0.23%)
Nov 23, 2016		30.39	30.39	30.39	0	+0.19(+0.64%)
Nov 22, 2016	30.20	30.26	29.93	30.19	822,048	+0.16(+0.54%)
Nov 21, 2016	30.28	30.28	29.74	30.03	1,253,810	-0.02(-0.05%)
Nov 18, 2016	29.83	30.12	29.69	30.05	1,908,386	+0.16(+0.55%)
Nov 17, 2016	29.60	29.95	29.41	29.88	1,659,862	+0.36(+1.24%)
Nov 16, 2016	29.53	29.83	29.45	29.52	1,369,634	-0.45(-1.50%)
Nov 15, 2016	29.50	30.02	29.16	29.97	1,433,420	+0.20(+0.68%)
Nov 14, 2016	29.45	30.29	29.37	29.77	1,628,938	+0.73(+2.51%)
Nov 11, 2016	28.16	29.10	28.16	29.04	1,712,612	+0.71(+2.52%)
Nov 10, 2016	27.86	28.97	27.81	28.32	2,318,096	+0.89(+3.26%)
Nov 09, 2016	26.34	27.54	26.32	27.43	2,293,051	+1.34(+5.15%)
Nov 08, 2016	26.02	26.30	25.88	26.09	882,905	-0.07(-0.27%)
Nov 07, 2016	25.90	26.19	25.86	26.16	1,242,301	+0.81(+3.19%)
Nov 04, 2016	25.22	25.62	25.08	25.35	705,387	+0.12(+0.46%)
Nov 03, 2016	25.24	25.41	25.13	25.23	660,099	+0.12(+0.46%)
Nov 02, 2016	25.45	25.47	25.01	25.12	1,052,222	-0.47(-1.82%)
Nov 01, 2016	25.79	25.90	25.34	25.58	1,025,216	-0.10(-0.39%)
Oct 31, 2016	25.62	25.77	25.49	25.68	1,060,247	+0.14(+0.55%)
Oct 28, 2016	25.90	25.90	25.43	25.54	947,046	-0.32(-1.23%)
Oct 27, 2016	25.88	25.99	25.74	25.86	721,098	+0.13(+0.51%)
Oct 26, 2016	25.50	25.86	25.45	25.73	733,153	+0.10(+0.39%)
Oct 25, 2016	25.68	25.84	25.52	25.63	989,650	-0.06(-0.24%)
Oct 24, 2016	25.92	25.94	25.69	25.69	732,621	+0.11(+0.42%)
Oct 21, 2016	25.46	25.72	25.43	25.58	1,455,590	-0.09(-0.33%)
Oct 20, 2016	25.78	26.23	25.66	25.67	1,516,061	-0.12(-0.45%)
Oct 19, 2016	25.19	25.83	25.19	25.78	2,071,075	+0.71(+2.85%)
Oct 18, 2016	25.06	25.21	24.75	25.07	1,927,718	+0.23(+0.91%)
Oct 17, 2016	24.85	25.04	24.77	24.84	1,292,451	-0.02(-0.09%)
Oct 14, 2016	25.02	25.19	24.72	24.87	1,272,394	+0.21(+0.85%)
Oct 13, 2016	24.91	25.16	24.39	24.66	1,169,705	-0.62(-2.46%)
Oct 12, 2016	25.35	25.50	25.27	25.28	861,904	-0.11(-0.43%)
Oct 11, 2016	25.73	25.83	25.29	25.39	1,510,866	-0.35(-1.36%)
Oct 10, 2016	25.98	26.04	25.72	25.74	906,773	-0.05(-0.21%)
Oct 07, 2016	25.66	25.85	25.45	25.79	1,042,651	+0.03(+0.12%)
Oct 06, 2016	25.91	25.95	25.61	25.76	956,449	-0.09(-0.33%)
Oct 05, 2016	25.47	26.06	25.40	25.85	1,558,830	+0.52(+2.05%)
Oct 04, 2016	25.12	25.45	25.06	25.33	2,014,137	+0.35(+1.40%)