Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	43.85	43.92	42.99	43.84	638,761	-0.03(-0.06%)
May 27, 2021	43.42	43.93	43.06	43.86	841,582	+1.19(+2.78%)
May 26, 2021	41.95	42.81	41.95	42.68	700,008	+0.81(+1.94%)
May 25, 2021	43.20	43.66	41.76	41.87	785,763	-1.10(-2.55%)
May 24, 2021	43.28	43.28	42.46	42.96	1,102,019	+0.09(+0.21%)
May 21, 2021	42.59	43.23	42.38	42.87	1,193,508	+0.61(+1.44%)
May 20, 2021	42.55	42.67	41.86	42.27	869,671	-0.41(-0.96%)
May 19, 2021	42.09	42.70	41.37	42.68	896,999	-0.29(-0.69%)
May 18, 2021	43.92	44.03	42.92	42.97	967,147	-0.97(-2.21%)
May 17, 2021	43.20	44.03	42.95	43.95	911,023	+0.46(+1.05%)
May 14, 2021	42.78	43.55	42.60	43.49	829,819	+0.86(+2.01%)
May 13, 2021	41.45	42.87	41.29	42.63	1,399,716	+1.07(+2.58%)
May 12, 2021	43.42	43.56	41.46	41.56	1,381,560	-1.36(-3.16%)
May 11, 2021	42.93	43.54	42.42	42.92	891,515	-0.59(-1.35%)
May 10, 2021	44.43	44.62	43.45	43.51	939,641	-0.55(-1.26%)
May 07, 2021	42.88	44.09	42.20	44.06	723,820	+0.21(+0.47%)
May 06, 2021	43.44	43.88	42.74	43.86	702,824	+0.65(+1.51%)
May 05, 2021	43.01	43.48	42.37	43.20	892,016	+0.21(+0.50%)
May 04, 2021	41.82	43.01	41.43	42.99	809,005	+0.84(+1.99%)
May 03, 2021	42.40	42.76	41.79	42.15	784,450	+0.33(+0.79%)
Apr 30, 2021	42.08	42.94	41.81	41.82	1,188,723	-0.42(-0.99%)
Apr 29, 2021	42.55	42.88	41.94	42.24	663,424	+0.33(+0.79%)
Apr 28, 2021	41.96	42.29	41.63	41.91	508,354	-0.12(-0.30%)
Apr 27, 2021	41.89	42.17	41.46	42.04	580,910	+0.26(+0.62%)
Apr 26, 2021	42.06	42.57	41.56	41.78	837,756	+0.07(+0.17%)
Apr 23, 2021	40.05	42.17	39.86	41.71	1,007,876	+1.69(+4.21%)
Apr 22, 2021	40.92	41.17	39.99	40.02	661,253	-0.97(-2.37%)
Apr 21, 2021	39.34	41.04	39.22	40.99	988,020	+1.47(+3.73%)
Apr 20, 2021	41.05	41.45	39.07	39.52	1,724,338	-2.02(-4.86%)
Apr 19, 2021	41.99	42.83	41.49	41.54	1,170,528	-0.46(-1.08%)
Apr 16, 2021	41.50	42.18	41.17	41.99	1,104,014	+1.04(+2.55%)
Apr 15, 2021	41.50	41.58	40.38	40.95	875,001	-0.39(-0.95%)
Apr 14, 2021	40.34	41.70	40.34	41.34	465,794	+0.83(+2.05%)
Apr 13, 2021	40.96	41.12	40.14	40.51	790,422	-1.04(-2.49%)
Apr 12, 2021	41.12	41.71	41.12	41.54	500,532	+0.52(+1.26%)
Apr 09, 2021	41.32	41.32	40.70	41.03	562,707	+0.30(+0.75%)
Apr 08, 2021	40.50	40.94	39.86	40.72	1,039,853	-0.21(-0.52%)
Apr 07, 2021	41.25	41.53	40.70	40.94	953,276	+0.11(+0.26%)
Apr 06, 2021	41.02	41.17	40.46	40.83	928,407	-0.32(-0.78%)
Apr 05, 2021	41.84	42.05	40.80	41.15	642,007	-0.09(-0.22%)
Apr 01, 2021	40.79	41.50	40.50	41.24	839,803	+0.41(+1.01%)
Mar 31, 2021	41.30	41.65	40.80	40.83	1,090,911	-0.52(-1.25%)
Mar 30, 2021	40.95	41.75	40.75	41.35	708,444	+0.90(+2.23%)
Mar 29, 2021	41.22	41.53	40.04	40.45	1,775,818	-1.43(-3.41%)
Mar 26, 2021	41.66	42.27	40.94	41.87	1,469,516	+1.03(+2.51%)
Mar 25, 2021	39.13	41.04	38.72	40.85	1,003,913	+1.48(+3.76%)
Mar 24, 2021	40.79	41.37	39.34	39.37	1,830,060	-0.51(-1.28%)
Mar 23, 2021	40.85	41.46	39.58	39.88	934,646	-1.65(-3.98%)
Mar 22, 2021	42.48	42.48	40.78	41.53	753,709	-1.20(-2.80%)
Mar 19, 2021	42.63	43.50	41.88	42.72	4,271,514	-0.56(-1.30%)
Mar 18, 2021	43.77	45.08	42.90	43.28	1,516,006	+0.31(+0.73%)
Mar 17, 2021	43.08	43.58	42.29	42.97	1,177,411	+0.29(+0.69%)
Mar 16, 2021	43.05	43.32	42.27	42.68	1,076,652	-0.77(-1.77%)
Mar 15, 2021	43.87	43.91	42.83	43.45	1,534,201	-0.32(-0.73%)
Mar 12, 2021	43.39	44.03	43.02	43.77	888,245	+0.92(+2.15%)
Mar 11, 2021	42.08	43.35	41.96	42.85	769,399	+0.38(+0.90%)
Mar 10, 2021	41.26	42.51	41.08	42.47	903,142	+1.31(+3.19%)
Mar 09, 2021	40.83	41.95	39.57	41.15	1,372,069	-0.45(-1.09%)
Mar 08, 2021	41.05	42.25	40.71	41.61	1,478,293	+1.16(+2.87%)
Mar 05, 2021	39.89	40.60	38.54	40.44	1,317,532	+1.66(+4.27%)
Mar 04, 2021	39.11	39.71	37.90	38.79	1,084,564	-0.41(-1.04%)
Mar 03, 2021	39.53	40.48	39.14	39.19	760,564	+0.27(+0.68%)
Mar 02, 2021	39.25	39.55	38.79	38.93	679,518	-0.30(-0.77%)