Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	23.71	23.83	23.58	23.60	804,768	-0.19(-0.81%)
Jul 28, 2016	23.75	23.87	23.59	23.79	495,620	-0.05(-0.23%)
Jul 27, 2016	23.89	24.09	23.78	23.85	819,937	-0.02(-0.10%)
Jul 26, 2016	23.65	23.92	23.65	23.87	737,587	+0.13(+0.56%)
Jul 25, 2016	23.92	23.96	23.73	23.74	670,012	-0.21(-0.87%)
Jul 22, 2016	23.74	24.00	23.58	23.95	923,066	+0.26(+1.08%)
Jul 21, 2016	23.64	23.73	23.53	23.69	1,337,962	+0.05(+0.23%)
Jul 20, 2016	23.82	23.83	23.51	23.64	1,034,219	+0.04(+0.16%)
Jul 19, 2016	23.45	23.78	23.13	23.60	1,344,084	+0.30(+1.30%)
Jul 18, 2016	23.26	23.39	22.77	23.30	1,532,202	-0.01(-0.03%)
Jul 15, 2016	23.40	23.47	23.17	23.30	925,264	+0.09(+0.37%)
Jul 14, 2016	23.42	23.47	23.15	23.22	1,028,941	+0.31(+1.35%)
Jul 13, 2016	22.91	23.09	22.86	22.91	1,514,327	-0.09(-0.40%)
Jul 12, 2016	22.78	23.05	22.75	23.00	1,231,807	+0.53(+2.38%)
Jul 11, 2016	22.30	22.60	22.30	22.47	1,110,946	+0.33(+1.47%)
Jul 08, 2016	22.31	22.47	22.12	22.14	1,440,508	+0.23(+1.06%)
Jul 07, 2016	21.58	21.99	21.58	21.91	2,546,202	+0.34(+1.58%)
Jul 06, 2016	21.19	21.64	21.13	21.57	1,743,110	+0.13(+0.61%)
Jul 05, 2016	21.72	21.76	21.30	21.44	1,379,863	-0.57(-2.57%)
Jul 01, 2016	22.29	22.00	22.00	22.00	1,503,529	-0.47(-2.10%)
Jun 30, 2016	22.13	22.47	21.85	22.47	1,461,535	+0.47(+2.15%)
Jun 29, 2016	21.76	22.08	21.73	22.00	1,671,878	+0.30(+1.39%)
Jun 28, 2016	21.44	21.80	21.21	21.70	1,725,119	+0.71(+3.40%)
Jun 27, 2016	21.61	21.62	20.85	20.99	2,086,894	-1.03(-4.68%)
Jun 24, 2016	22.09	22.65	22.00	22.02	2,380,629	-1.81(-7.61%)
Jun 23, 2016	23.33	23.84	23.23	23.83	1,190,761	+0.74(+3.19%)
Jun 22, 2016	23.11	23.41	23.08	23.09	865,796	-0.06(-0.27%)
Jun 21, 2016	23.15	23.24	22.92	23.16	1,047,076	+0.09(+0.37%)
Jun 20, 2016	23.28	23.68	23.02	23.07	1,215,591	+0.17(+0.74%)
Jun 17, 2016	22.78	23.03	22.69	22.90	2,886,341	+0.12(+0.51%)
Jun 16, 2016	22.87	22.89	22.59	22.78	1,854,844	-0.33(-1.41%)
Jun 15, 2016	23.03	23.50	22.91	23.11	1,484,041	+0.15(+0.64%)
Jun 14, 2016	23.40	23.58	22.13	22.96	1,480,685	-0.51(-2.18%)
Jun 13, 2016	23.78	23.89	23.42	23.47	1,758,329	-0.40(-1.68%)
Jun 10, 2016	23.84	23.93	23.66	23.88	1,203,399	-0.28(-1.15%)
Jun 09, 2016	24.41	24.41	24.03	24.15	1,921,756	-0.46(-1.85%)
Jun 08, 2016	24.52	24.70	24.51	24.61	891,564	+0.00(+0.00%)
Jun 07, 2016	24.79	24.83	24.59	24.61	896,219	-0.19(-0.75%)
Jun 06, 2016	24.52	24.98	24.47	24.79	903,623	+0.34(+1.39%)
Jun 03, 2016	24.67	24.67	23.80	24.45	1,771,449	-0.68(-2.70%)
Jun 02, 2016	24.94	25.13	24.82	25.13	891,685	+0.15(+0.62%)
Jun 01, 2016	24.60	25.01	24.43	24.98	937,241	+0.14(+0.56%)
May 31, 2016	25.03	25.05	24.73	24.84	858,973	-0.02(-0.09%)
May 27, 2016	24.56	24.86	24.86	24.86	1,217,976	+0.29(+1.16%)
May 26, 2016	24.77	24.79	24.49	24.58	864,553	-0.20(-0.81%)
May 25, 2016	24.62	25.01	24.62	24.78	1,202,189	+0.32(+1.29%)
May 24, 2016	24.11	24.58	24.09	24.46	962,818	+0.46(+1.90%)
May 23, 2016	24.18	24.22	23.82	24.01	1,218,038	-0.15(-0.61%)
May 20, 2016	23.96	24.28	23.96	24.15	1,157,777	+0.24(+1.00%)
May 19, 2016	24.12	24.44	23.64	23.91	1,369,575	-0.39(-1.59%)
May 18, 2016	23.30	24.39	23.25	24.30	1,783,462	+0.99(+4.24%)
May 17, 2016	23.23	23.56	23.01	23.31	1,649,656	-0.02(-0.10%)
May 16, 2016	23.03	23.46	22.96	23.34	958,279	+0.35(+1.51%)
May 13, 2016	23.44	23.78	22.93	22.99	1,553,780	-0.49(-2.10%)
May 12, 2016	23.69	23.91	23.27	23.48	1,014,144	-0.05(-0.23%)
May 11, 2016	23.47	23.89	23.36	23.54	1,132,407	-0.05(-0.23%)
May 10, 2016	23.25	23.64	23.20	23.59	1,131,796	+0.51(+2.21%)
May 09, 2016	23.07	23.28	22.93	23.08	711,784	-0.05(-0.20%)
May 06, 2016	22.85	23.13	22.78	23.13	945,809	+0.13(+0.57%)
May 05, 2016	23.22	23.35	22.94	23.00	1,340,203	-0.12(-0.53%)
May 04, 2016	23.41	23.74	22.89	23.12	2,064,103	-0.51(-2.16%)
May 03, 2016	23.80	23.80	23.44	23.63	631,007	-0.55(-2.27%)