Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.67	45.49		45.42	1,034,957	+0.36(+0.79%)
Jan 28, 2022	44.75	45.08	43.87	45.07	950,501	+0.36(+0.80%)
Jan 27, 2022	46.42	47.21	44.18	44.71	910,189	-1.18(-2.57%)
Jan 26, 2022	45.95	46.56	45.27	45.89	1,358,296	+0.49(+1.09%)
Jan 25, 2022	44.85	45.93	43.44	45.40	1,620,750	+0.25(+0.55%)
Jan 24, 2022	44.06	45.31	43.10	45.15	1,713,227	+0.35(+0.77%)
Jan 21, 2022	44.96	45.64	44.16	44.80	1,640,437	+0.03(+0.06%)
Jan 20, 2022	47.02	47.81	44.60	44.78	2,269,739	-1.77(-3.80%)
Jan 19, 2022	48.39	48.39	46.48	46.55	1,811,914	-1.63(-3.39%)
Jan 18, 2022	48.70	49.16	48.01	48.18	1,038,419	-0.80(-1.64%)
Jan 14, 2022				48.98	0	+0.66(+1.36%)
Jan 13, 2022	48.11	48.97	48.07	48.33	1,080,439	+0.37(+0.78%)
Jan 12, 2022	48.18	48.51	47.52	47.95	1,030,891	-0.34(-0.70%)
Jan 11, 2022	48.61	48.61	47.71	48.29	1,064,892	-0.05(-0.09%)
Jan 10, 2022	48.39	48.70	47.64	48.34	1,345,228	+0.33(+0.68%)
Jan 07, 2022	47.69	48.25	47.34	48.01	1,271,261	+0.20(+0.42%)
Jan 06, 2022	47.00	48.26	46.75	47.81	1,431,046	+1.69(+3.66%)
Jan 05, 2022	46.59	47.33	46.07	46.12	1,057,608	-0.39(-0.84%)
Jan 04, 2022	45.18	46.76	44.80	46.51	1,700,197	+1.71(+3.81%)
Jan 03, 2022	44.32	45.03	44.14	44.80	879,755	+1.10(+2.53%)
Dec 31, 2021	43.38	43.92	43.38	43.70	504,489	+0.18(+0.42%)
Dec 30, 2021	43.92	44.58	43.51	43.52	495,668	-0.30(-0.69%)
Dec 29, 2021	43.72	44.02	43.53	43.82	666,474	+0.27(+0.63%)
Dec 28, 2021	43.22	43.91	43.22	43.54	490,730	+0.03(+0.06%)
Dec 27, 2021	43.05	43.52	42.62	43.52	484,749	+0.77(+1.79%)
Dec 23, 2021	42.87	43.19	42.46	42.75	583,226	+0.25(+0.58%)
Dec 22, 2021	42.28	42.72	42.03	42.50	674,711	+0.22(+0.52%)
Dec 21, 2021	41.25	42.30	41.25	42.28	886,984	+1.69(+4.16%)
Dec 20, 2021	40.95	40.98	39.48	40.59	992,091	-0.97(-2.33%)
Dec 17, 2021	42.92	43.04	41.33	41.56	2,727,654	-1.50(-3.48%)
Dec 16, 2021	43.41	44.16	42.89	43.06	1,110,951	+0.17(+0.40%)
Dec 15, 2021	42.68	43.82	41.64	42.89	1,337,195	+0.98(+2.33%)
Dec 14, 2021	41.47	42.54	41.47	41.91	2,057,521	+0.51(+1.23%)
Dec 13, 2021	42.46	42.62	41.31	41.40	841,124	-1.31(-3.08%)
Dec 10, 2021	42.85	42.85	42.09	42.72	719,566	+0.20(+0.47%)
Dec 09, 2021	42.64	43.35	42.49	42.52	1,216,360	-0.45(-1.05%)
Dec 08, 2021	42.82	43.36	42.77	42.97	1,169,785	+0.09(+0.21%)
Dec 07, 2021	43.10	43.72	42.58	42.88	892,105	+0.31(+0.72%)
Dec 06, 2021	42.13	43.19	41.76	42.57	1,172,443	+1.48(+3.60%)
Dec 03, 2021	42.01	42.34	40.72	41.09	857,851	-0.86(-2.05%)
Dec 02, 2021	40.79	42.34	40.49	41.95	817,162	+1.69(+4.19%)
Dec 01, 2021	42.24	42.72	40.27	40.27	722,410	-0.78(-1.90%)
Nov 30, 2021	41.84	42.14	40.88	41.05	1,094,444	-1.67(-3.90%)
Nov 29, 2021	43.35	43.64	42.38	42.72	714,448	+0.18(+0.43%)
Nov 26, 2021	43.26	43.48	42.10	42.53	829,373	-2.67(-5.91%)
Nov 24, 2021	45.23	45.60	45.11	45.21	539,229	-0.33(-0.72%)
Nov 23, 2021	45.05	45.58	44.87	45.53	826,220	+0.73(+1.62%)
Nov 22, 2021	44.70	45.36	44.36	44.81	743,192	+0.91(+2.06%)
Nov 19, 2021	44.01	44.20	43.28	43.90	801,508	-0.76(-1.70%)
Nov 18, 2021	44.32	44.68	44.46	44.66	593,456	+0.29(+0.65%)
Nov 17, 2021	44.70	44.70	43.86	44.37	468,154	-0.35(-0.79%)
Nov 16, 2021	44.70	45.05	44.34	44.73	519,626	-0.01(-0.02%)
Nov 15, 2021	45.02	45.06	44.51	44.74	973,381	-0.13(-0.28%)
Nov 12, 2021	44.98	45.05	44.48	44.86	511,744	-0.09(-0.20%)
Nov 11, 2021	44.84	45.32	44.72	44.95	869,500	+0.20(+0.45%)
Nov 10, 2021	44.62			44.75	710,594	+0.12(+0.26%)
Nov 09, 2021	44.04	44.89	43.94	44.64	579,403	+0.19(+0.43%)
Nov 08, 2021	45.11	45.36	44.14	44.45	694,289	-0.35(-0.79%)
Nov 05, 2021	45.01	45.40	44.57	44.80	1,240,756	+0.22(+0.49%)
Nov 04, 2021	44.64	44.64	43.97	44.58	917,643	-0.07(-0.16%)
Nov 03, 2021	43.36	44.98	43.36	44.66	948,321	+1.11(+2.56%)
Nov 02, 2021	43.50	43.89	43.11	43.54	728,945	-0.28(-0.64%)