Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	32.35	32.37	32.04	32.04	2,020,667	-0.24(-0.75%)
Feb 27, 2019	31.87	32.39	31.64	32.29	3,402,615	+0.47(+1.47%)
Feb 26, 2019	31.95	32.15	31.79	31.82	3,291,579	-0.31(-0.98%)
Feb 25, 2019	32.34	32.50	32.04	32.13	2,733,154	+0.00(+0.00%)
Feb 22, 2019	32.06	32.18	31.88	32.13	1,586,121	+0.10(+0.33%)
Feb 21, 2019	32.26	32.26	31.85	32.03	2,049,682	-0.21(-0.65%)
Feb 20, 2019	31.97	32.28	31.60	32.24	3,028,034	+0.36(+1.11%)
Feb 19, 2019	31.49	31.95	31.24	31.88	3,730,990	+0.18(+0.56%)
Feb 15, 2019	31.19	31.89	30.92	31.71	3,102,403	+0.94(+3.04%)
Feb 14, 2019	30.38	30.94	30.18	30.77	2,216,890	+0.02(+0.05%)
Feb 13, 2019	30.64	30.95	30.60	30.75	2,417,906	+0.11(+0.37%)
Feb 12, 2019	30.66	30.96	30.57	30.64	4,359,388	+0.21(+0.69%)
Feb 11, 2019	30.27	30.49	30.06	30.43	3,389,979	+0.28(+0.94%)
Feb 08, 2019	30.01	30.19	29.71	30.15	2,600,154	-0.01(-0.03%)
Feb 07, 2019	29.90	30.32	29.84	30.15	3,951,206	+0.49(+1.66%)
Feb 06, 2019	29.44	29.69	29.40	29.66	1,760,097	+0.10(+0.33%)
Feb 05, 2019	29.75	29.90	29.28	29.57	2,737,864	-0.19(-0.62%)
Feb 04, 2019	29.15	29.80	29.05	29.75	2,625,769	+0.71(+2.45%)
Feb 01, 2019	28.61	29.16	28.61	29.04	4,654,348	+0.44(+1.52%)
Jan 31, 2019	28.98	29.10	28.15	28.60	3,297,550	-0.59(-2.02%)
Jan 30, 2019	29.08	29.45	28.83	29.19	3,520,100	+0.15(+0.53%)
Jan 29, 2019	29.18	29.30	29.01	29.04	2,477,236	-0.15(-0.50%)
Jan 28, 2019	28.68	29.32	28.57	29.19	3,550,159	+0.40(+1.37%)
Jan 25, 2019	28.31	28.98	28.21	28.79	3,137,075	+0.72(+2.56%)
Jan 24, 2019	27.58	28.25	27.56	28.07	3,010,674	-0.06(-0.23%)
Jan 23, 2019	28.24	28.46	27.92	28.14	2,627,075	-0.05(-0.17%)
Jan 22, 2019	28.90	28.90	28.01	28.18	3,650,593	-0.47(-1.63%)
Jan 18, 2019	28.37	28.82	28.07	28.65	3,244,187	+0.40(+1.43%)
Jan 17, 2019	28.37	28.49	27.97	28.25	4,832,383	-0.40(-1.41%)
Jan 16, 2019	27.76	28.77	27.64	28.65	7,165,838	+1.20(+4.38%)
Jan 15, 2019	28.14	28.41	27.13	27.45	6,810,494	-0.77(-2.72%)
Jan 14, 2019	28.05	28.39	27.84	28.22	6,085,594	-0.02(-0.06%)
Jan 11, 2019	27.86	28.52	27.68	28.23	3,237,872	+0.15(+0.52%)
Jan 10, 2019	27.95	28.34	27.58	28.09	2,937,035	+0.27(+0.96%)
Jan 09, 2019	27.60	27.99	27.17	27.82	4,201,958	+0.32(+1.17%)
Jan 08, 2019	27.05	27.55	26.65	27.50	4,515,133	+0.66(+2.47%)
Jan 07, 2019	26.56	27.23	26.39	26.84	3,717,995	+0.16(+0.61%)
Jan 04, 2019	26.80	26.81	26.37	26.67	3,628,428	+0.49(+1.88%)
Jan 03, 2019	26.16	26.43	25.66	26.18	5,096,641	-0.21(-0.80%)
Jan 02, 2019	25.58	26.45	25.21	26.39	4,209,791	+0.56(+2.16%)
Dec 31, 2018	25.92	26.12	25.31	25.83	14,026,570	+0.02(+0.09%)
Dec 28, 2018	25.45	26.05	25.34	25.81	3,330,000	+0.44(+1.75%)
Dec 27, 2018	25.28	25.58	24.52	25.37	3,379,152	-0.32(-1.26%)
Dec 26, 2018	24.51	25.70	24.17	25.69	2,192,426	+1.26(+5.16%)
Dec 24, 2018	24.73	25.10	24.41	24.43	1,360,877	-0.51(-2.04%)
Dec 21, 2018	25.20	25.75	24.83	24.94	5,749,365	-0.31(-1.25%)
Dec 20, 2018	24.60	25.53	24.60	25.25	3,918,505	+0.44(+1.76%)
Dec 19, 2018	25.11	25.76	24.64	24.82	4,731,214	-0.28(-1.13%)
Dec 18, 2018	25.60	25.92	24.69	25.10	3,233,575	-0.42(-1.66%)
Dec 17, 2018	25.64	26.14	25.37	25.52	3,130,914	-0.27(-1.06%)
Dec 14, 2018	26.24	26.77	25.72	25.80	2,520,711	-0.75(-2.84%)
Dec 13, 2018	27.50	27.60	26.47	26.55	2,522,985	-0.96(-3.49%)
Dec 12, 2018	27.54	27.98	27.06	27.51	1,823,889	+0.42(+1.57%)
Dec 11, 2018	27.73	28.06	26.96	27.09	2,062,284	-0.29(-1.05%)
Dec 10, 2018	27.83	28.06	26.99	27.37	3,389,001	-0.58(-2.09%)
Dec 07, 2018	28.18	28.70	27.73	27.96	4,157,163	+0.10(+0.34%)
Dec 06, 2018	27.75	28.09	27.17	27.86	4,596,923	-0.54(-1.89%)
Dec 04, 2018	30.34	30.50	28.14	28.40	3,999,135	-2.20(-7.20%)