Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	37.33	37.61	36.95	37.29	867,735	-0.21(-0.55%)
Oct 28, 2022	36.75	37.54	36.66	37.50	858,029	+0.97(+2.66%)
Oct 27, 2022	36.75	37.25	36.40	36.53	890,370	+0.24(+0.67%)
Oct 26, 2022	35.70	36.64	35.50	36.28	1,376,161	+0.72(+2.03%)
Oct 25, 2022	33.89	35.58	33.89	35.56	2,328,940	+1.34(+3.91%)
Oct 24, 2022	33.87	34.49	33.56	34.22	2,237,935	+0.67(+2.01%)
Oct 21, 2022	34.68	35.03	33.38	33.55	2,880,594	-1.41(-4.04%)
Oct 20, 2022	38.21	38.21	34.54	34.96	3,220,138	-3.72(-9.61%)
Oct 19, 2022	38.95	39.52	38.16	38.68	1,405,016	-0.61(-1.55%)
Oct 18, 2022	39.73	40.06	38.90	39.29	878,494	+0.44(+1.13%)
Oct 17, 2022	38.98	39.47	38.26	38.85	1,128,120	+0.86(+2.27%)
Oct 14, 2022	38.62	39.49	37.88	37.99	1,080,489	-0.32(-0.83%)
Oct 13, 2022	36.00	38.46	35.57	38.30	1,346,704	+1.79(+4.89%)
Oct 12, 2022	37.05	37.25	36.04	36.52	1,645,839	-0.78(-2.08%)
Oct 11, 2022	37.00	37.96	36.69	37.29	1,199,483	+0.05(+0.13%)
Oct 10, 2022	37.84	37.86	36.63	37.25	965,376	-0.24(-0.65%)
Oct 07, 2022	38.12	38.16	37.32	37.49	902,717	-0.85(-2.22%)
Oct 06, 2022	38.60	38.96	38.13	38.34	1,654,556	-0.55(-1.42%)
Oct 05, 2022	37.94	39.06	37.89	38.89	1,024,557	+0.21(+0.53%)
Oct 04, 2022	36.88	38.74	36.88	38.69	1,696,494	+2.52(+6.96%)
Oct 03, 2022	35.56	36.41	34.67	36.17	1,243,739	+1.07(+3.04%)
Sep 30, 2022	35.09	35.74	34.70	35.10	1,231,986	+0.23(+0.67%)
Sep 29, 2022	34.94	35.19	34.36	34.87	720,345	-0.63(-1.77%)
Sep 28, 2022	34.96	35.72	34.71	35.50	792,689	+0.79(+2.26%)
Sep 27, 2022	35.24	35.64	34.10	34.71	835,845	-0.24(-0.70%)
Sep 26, 2022	35.01	35.72	34.81	34.95	921,669	-0.31(-0.88%)
Sep 23, 2022	35.31	35.48	34.58	35.26	1,017,401	-0.66(-1.82%)
Sep 22, 2022	37.28	37.30	35.76	35.92	965,585	-1.17(-3.15%)
Sep 21, 2022	37.61	38.16	37.08	37.09	1,237,285	-0.35(-0.93%)
Sep 20, 2022	37.29	37.72	37.21	37.43	870,523	-0.21(-0.55%)
Sep 19, 2022	36.07	37.70	36.03	37.64	883,258	+1.07(+2.92%)
Sep 16, 2022	37.29	37.29	36.39	36.57	2,188,725	-1.12(-2.98%)
Sep 15, 2022	37.01	38.14	37.01	37.70	1,034,224	+0.78(+2.10%)
Sep 14, 2022	37.23	37.40	36.52	36.92	1,302,563	-0.28(-0.75%)
Sep 13, 2022	37.84	38.14	36.94	37.20	912,795	-1.63(-4.21%)
Sep 12, 2022	38.75	39.50	38.69	38.83	698,120	+0.30(+0.77%)
Sep 09, 2022	38.38	38.82	38.38	38.54	545,891	+0.42(+1.10%)
Sep 08, 2022	36.50	38.14	36.33	38.12	660,612	+1.31(+3.55%)
Sep 07, 2022	35.56	36.94	35.56	36.81	660,922	+1.07(+2.99%)
Sep 06, 2022	36.85	36.85	35.41	35.74	891,699	-0.84(-2.28%)
Sep 02, 2022	37.51	37.80	36.43	36.58	732,882	-0.41(-1.10%)
Sep 01, 2022	37.04	37.04	36.40	36.99	481,902	-0.28(-0.75%)
Aug 31, 2022	37.75	37.78	37.20	37.27	560,344	-0.43(-1.13%)
Aug 30, 2022	38.03	38.03	37.12	37.69	683,171	-0.02(-0.05%)
Aug 29, 2022	37.96	38.24	37.62	37.71	663,307	-0.68(-1.76%)
Aug 26, 2022	39.90	40.11	38.40	38.39	672,293	-1.51(-3.79%)
Aug 25, 2022	39.41	40.01	39.37	39.90	563,096	+0.58(+1.46%)
Aug 24, 2022	39.00	39.45	38.84	39.33	554,800	+0.19(+0.50%)
Aug 23, 2022	39.19	39.68	39.03	39.13	545,527	+0.09(+0.24%)
Aug 22, 2022	39.58	39.58	38.94	39.04	749,364	-1.27(-3.15%)
Aug 19, 2022	40.39	40.54	39.95	40.31	702,050	-0.55(-1.34%)
Aug 18, 2022	40.48	40.90	40.31	40.86	507,227	+0.40(+0.99%)
Aug 17, 2022	40.33	40.76	40.05	40.46	656,746	-0.49(-1.20%)
Aug 16, 2022	40.10	41.20	40.10	40.95	891,510	+0.75(+1.87%)
Aug 15, 2022	39.76	40.27	39.72	40.20	826,488	-0.05(-0.12%)
Aug 12, 2022	39.76	40.32	39.45	40.24	787,153	+0.74(+1.88%)
Aug 11, 2022	39.57	39.95	39.40	39.50	994,129	+0.43(+1.09%)
Aug 10, 2022	37.78	39.08	37.78	39.07	1,905,824	+1.87(+5.01%)
Aug 09, 2022	37.27	37.36	36.94	37.21	676,791	-0.06(-0.17%)
Aug 08, 2022	37.45	37.83	37.18	37.27	814,331	+0.04(+0.10%)
Aug 05, 2022	36.34	37.46	36.21	37.24	667,644	+0.71(+1.96%)
Aug 04, 2022	36.90	36.90	36.31	36.52	634,570	-0.46(-1.25%)
Aug 03, 2022	36.89	37.24	36.59	36.99	506,209	+0.29(+0.78%)
Aug 02, 2022	37.30	37.30	36.69	36.70	627,977	-0.72(-1.93%)