Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 03, 2018	30.75	30.97	30.35	30.60	3,582,562	+0.31(+1.03%)
Nov 30, 2018	29.91	30.46	29.91	30.29	2,847,502	+0.22(+0.75%)
Nov 29, 2018	29.84	30.22	29.60	30.07	1,991,707	-0.02(-0.05%)
Nov 28, 2018	29.71	30.15	29.14	30.08	2,696,954	+0.34(+1.13%)
Nov 27, 2018	29.50	29.93	29.47	29.75	4,207,617	+0.13(+0.43%)
Nov 26, 2018	29.15	29.66	29.02	29.62	2,133,803	+0.87(+3.01%)
Nov 23, 2018	28.86	29.16	28.72	28.75	522,391	-0.32(-1.10%)
Nov 21, 2018		29.07	29.07	29.07	0	+0.29(+1.00%)
Nov 20, 2018	29.31	29.55	28.63	28.78	1,955,885	-0.79(-2.68%)
Nov 19, 2018	29.84	30.23	29.40	29.58	1,930,582	-0.25(-0.83%)
Nov 16, 2018	29.85	30.03	29.68	29.83	1,632,458	-0.22(-0.75%)
Nov 15, 2018	29.18	30.06	28.95	30.05	2,108,524	+0.52(+1.76%)
Nov 14, 2018	30.39	30.64	29.14	29.53	2,456,690	-0.67(-2.23%)
Nov 13, 2018	30.14	30.68	30.07	30.20	1,954,156	+0.12(+0.40%)
Nov 12, 2018	30.65	30.66	29.99	30.08	1,768,410	-0.11(-0.37%)
Nov 09, 2018	30.47	30.95	29.97	30.19	2,022,160	-0.26(-0.87%)
Nov 08, 2018	30.49	30.96	30.35	30.46	2,253,245	-0.18(-0.60%)
Nov 07, 2018	30.66	30.98	30.07	30.64	2,664,452	+0.07(+0.24%)
Nov 06, 2018	30.46	30.81	30.16	30.57	1,832,542	+0.05(+0.16%)
Nov 05, 2018	30.39	30.74	30.31	30.52	1,953,990	+0.12(+0.40%)
Nov 02, 2018	30.89	31.19	30.18	30.40	2,194,419	-0.16(-0.52%)
Nov 01, 2018	30.25	30.78	30.17	30.56	2,527,364	+0.47(+1.57%)
Oct 31, 2018	30.21	30.59	29.99	30.09	2,323,668	+0.42(+1.40%)
Oct 30, 2018	29.59	29.93	29.06	29.67	2,798,615	+0.11(+0.38%)
Oct 29, 2018	29.80	30.26	29.26	29.56	4,162,353	+0.22(+0.76%)
Oct 26, 2018	29.63	29.67	29.03	29.34	3,284,264	-0.45(-1.51%)
Oct 25, 2018	29.57	30.03	29.39	29.79	4,642,010	+0.52(+1.78%)
Oct 24, 2018	31.32	31.51	29.23	29.27	4,054,265	-2.26(-7.17%)
Oct 23, 2018	29.36	32.39	29.36	31.52	2,832,492	-0.79(-2.45%)
Oct 22, 2018	33.77	33.85	32.25	32.32	2,677,983	-1.31(-3.91%)
Oct 19, 2018	34.02	34.36	33.59	33.63	2,424,720	-0.54(-1.57%)
Oct 18, 2018	34.43	34.84	33.98	34.17	2,348,816	-0.37(-1.07%)
Oct 17, 2018	34.17	34.73	33.73	34.54	2,125,141	+0.30(+0.89%)
Oct 16, 2018	34.58	34.58	33.82	34.23	2,331,376	-0.19(-0.56%)
Oct 15, 2018	34.40	34.87	34.35	34.42	2,646,771	+0.09(+0.26%)
Oct 12, 2018	35.47	35.47	33.57	34.34	2,865,102	-0.56(-1.61%)
Oct 11, 2018	36.06	36.11	34.85	34.90	3,003,510	-1.26(-3.48%)
Oct 10, 2018	36.55	36.85	36.13	36.15	2,006,449	-0.32(-0.88%)
Oct 09, 2018	36.76	36.80	36.44	36.48	2,144,738	-0.40(-1.09%)
Oct 08, 2018	36.58	36.99	36.42	36.88	1,410,949	+0.24(+0.66%)
Oct 05, 2018	37.00	37.17	36.48	36.64	1,473,681	-0.30(-0.80%)
Oct 04, 2018	36.78	37.68	36.62	36.93	1,969,810	+0.16(+0.44%)
Oct 03, 2018	36.19	37.08	35.88	36.77	2,574,776	+0.70(+1.95%)
Oct 02, 2018	36.14	36.44	35.80	36.07	1,629,514	-0.18(-0.51%)