Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	41.76	42.07	40.80	40.97	1,096,482	-1.66(-3.90%)
Nov 29, 2021	43.27	43.56	42.31	42.64	715,778	+0.18(+0.43%)
Nov 26, 2021	43.18	43.40	42.02	42.46	830,917	-2.67(-5.91%)
Nov 24, 2021	45.14	45.51	45.02	45.12	540,233	-0.33(-0.72%)
Nov 23, 2021	44.97	45.49	44.79	45.45	827,758	+0.72(+1.62%)
Nov 22, 2021	44.62	45.28	44.27	44.73	744,576	+0.90(+2.06%)
Nov 19, 2021	43.93	44.12	43.20	43.82	803,000	-0.76(-1.70%)
Nov 18, 2021	44.24	44.60	44.38	44.58	594,561	+0.29(+0.65%)
Nov 17, 2021	44.62	44.62	43.78	44.29	469,026	-0.35(-0.79%)
Nov 16, 2021	44.62	44.97	44.26	44.64	520,594	-0.01(-0.02%)
Nov 15, 2021	44.93	44.98	44.43	44.65	975,193	-0.13(-0.28%)
Nov 12, 2021	44.90	44.97	44.40	44.78	512,697	-0.09(-0.20%)
Nov 11, 2021	44.75	45.23	44.64	44.87	871,119	+0.20(+0.45%)
Nov 10, 2021	44.54			44.67	711,917	+0.12(+0.26%)
Nov 09, 2021	43.96	44.81	43.86	44.55	580,482	+0.19(+0.43%)
Nov 08, 2021	45.02	45.28	44.06	44.36	695,581	-0.35(-0.79%)
Nov 05, 2021	44.93	45.31	44.49	44.72	1,243,066	+0.22(+0.49%)
Nov 04, 2021	44.55	44.55	43.88	44.50	919,351	-0.07(-0.16%)
Nov 03, 2021	43.28	44.89	43.28	44.57	950,086	+1.11(+2.56%)
Nov 02, 2021	43.42	43.81	43.03	43.46	730,302	-0.28(-0.64%)
Nov 01, 2021	42.64	43.79	42.84	43.74	894,499	+1.59(+3.78%)
Oct 29, 2021	42.79	43.16	42.10	42.15	957,033	-0.53(-1.25%)
Oct 28, 2021	42.26	42.73	42.16	42.68	829,109	+0.64(+1.53%)
Oct 27, 2021	43.41	43.46	42.04	42.04	1,130,099	-1.66(-3.81%)
Oct 26, 2021	44.80		43.63	43.70	731,781	-0.97(-2.17%)
Oct 25, 2021	44.81	45.17	44.26	44.67	880,390	+0.12(+0.26%)
Oct 22, 2021	44.44	44.90	44.09	44.55	852,920	+0.21(+0.47%)
Oct 21, 2021	44.34	44.76	43.87	44.35	1,242,789	-0.34(-0.77%)
Oct 20, 2021	43.77	45.19	43.36	44.69	1,848,271	+1.27(+2.92%)
Oct 19, 2021	42.52	43.95	42.52	43.42	1,709,685	+1.49(+3.56%)
Oct 18, 2021	41.23	42.28	41.12	41.93	1,355,852	+0.67(+1.62%)
Oct 15, 2021	41.62	41.82	41.24	41.26	733,514	+0.13(+0.31%)
Oct 14, 2021	41.45	41.56	40.82	41.13	614,316	+0.22(+0.53%)
Oct 13, 2021	40.87	41.01	39.84	40.92	832,315	-0.01(-0.02%)
Oct 12, 2021	40.58	41.00	40.35	40.93	874,907	+0.22(+0.53%)
Oct 11, 2021	41.60	41.69	40.70	40.71	623,286	-0.54(-1.32%)
Oct 08, 2021	41.19	41.63	40.90	41.25	537,109	+0.01(+0.02%)
Oct 07, 2021	41.26	41.58	41.03	41.24	764,717	+0.38(+0.93%)
Oct 06, 2021	40.75	40.91	39.90	40.86	823,566	-0.32(-0.77%)
Oct 05, 2021	41.19	41.60	40.66	41.18	1,336,707	+0.33(+0.82%)
Oct 04, 2021	41.03	41.63	40.75	40.85	869,259	-0.31(-0.75%)
Oct 01, 2021	39.91	41.51	39.71	41.15	1,380,041	+1.45(+3.65%)
Sep 30, 2021	40.58	40.74	39.74	39.71	1,061,414	-0.67(-1.66%)
Sep 29, 2021	40.08	40.49	39.62	40.37	964,207	+0.60(+1.50%)
Sep 28, 2021	40.50	40.77	39.67	39.78	858,444	-0.48(-1.19%)
Sep 27, 2021	39.35	40.67	39.05	40.26	1,485,073	+1.51(+3.90%)
Sep 24, 2021	37.73	38.99	37.73	38.75	1,427,498	+0.91(+2.42%)
Sep 23, 2021	36.47	38.14	36.38	37.83	1,203,497	+1.83(+5.08%)
Sep 22, 2021	35.78	36.46	35.74	36.01	1,150,808	+0.79(+2.23%)
Sep 21, 2021	35.64	35.82	35.03	35.22	821,375	-0.19(-0.54%)
Sep 20, 2021	35.28	35.58	34.76	35.41	1,493,990	-1.02(-2.81%)
Sep 17, 2021	36.39	36.86	36.17	36.43	3,114,059	+0.05(+0.12%)
Sep 16, 2021	36.52	36.84	36.10	36.39	1,273,240	+0.14(+0.37%)
Sep 15, 2021	35.46	36.38	35.39	36.25	1,550,107	+0.90(+2.56%)
Sep 14, 2021	36.63	36.63	35.24	35.34	1,275,995	-1.28(-3.50%)
Sep 13, 2021	36.55	36.91	36.14	36.63	1,590,640	+0.52(+1.44%)
Sep 10, 2021	37.17	37.22	36.04	36.11	1,234,199	-0.80(-2.16%)
Sep 09, 2021	36.65	37.35	36.56	36.91	937,440	+0.15(+0.41%)
Sep 08, 2021	37.27	37.42	36.69	36.75	891,320	-0.77(-2.06%)
Sep 07, 2021	38.16	38.76	37.52	37.52	1,548,618	-0.62(-1.62%)
Sep 03, 2021	38.58	38.74	38.05	38.14	443,823	-0.36(-0.93%)
Sep 02, 2021	38.44	38.75	38.13	38.50	526,132	+0.13(+0.33%)