Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	29.46	29.56	29.04	29.19	1,302,531	-0.05(-0.17%)
Aug 29, 2019	28.74	29.40	28.74	29.24	1,151,756	+0.72(+2.53%)
Aug 28, 2019	28.08	28.79	28.04	28.51	1,080,608	+0.26(+0.93%)
Aug 27, 2019	28.98	29.01	28.13	28.25	1,358,935	-0.41(-1.43%)
Aug 26, 2019	28.78	28.78	28.31	28.66	1,543,739	+0.16(+0.58%)
Aug 23, 2019	29.26	29.78	28.42	28.50	1,681,710	-1.00(-3.40%)
Aug 22, 2019	29.49	29.62	29.05	29.50	1,193,163	+0.30(+1.01%)
Aug 21, 2019	29.24	29.38	29.01	29.20	1,440,803	+0.30(+1.05%)
Aug 20, 2019	29.23	29.23	28.83	28.90	1,066,004	-0.60(-2.03%)
Aug 19, 2019	29.88	29.97	29.48	29.50	1,380,234	+0.23(+0.79%)
Aug 16, 2019	28.24	29.38	28.24	29.27	1,853,278	+1.31(+4.67%)
Aug 15, 2019	28.13	28.39	27.92	27.96	1,312,691	-0.20(-0.70%)
Aug 14, 2019	28.32	28.57	28.00	28.16	1,504,829	-0.98(-3.35%)
Aug 13, 2019	28.85	29.93	28.85	29.14	1,426,261	+0.25(+0.88%)
Aug 12, 2019	29.06	29.19	28.85	28.88	1,280,128	-0.62(-2.09%)
Aug 09, 2019	29.69	29.84	29.45	29.50	1,313,489	-0.30(-1.02%)
Aug 08, 2019	29.22	29.93	29.22	29.80	1,553,070	+0.83(+2.86%)
Aug 07, 2019	28.61	29.13	28.23	28.97	1,966,085	-0.32(-1.09%)
Aug 06, 2019	28.84	29.35	28.48	29.29	1,991,463	+0.85(+2.97%)
Aug 05, 2019	28.74	28.75	28.03	28.45	1,999,356	-1.03(-3.48%)
Aug 02, 2019	29.41	29.58	29.06	29.47	1,610,477	+0.01(+0.03%)
Aug 01, 2019	31.17	31.52	29.44	29.47	2,856,833	-1.88(-6.00%)
Jul 31, 2019	31.72	31.95	31.21	31.35	1,916,236	-0.45(-1.42%)
Jul 30, 2019	30.90	31.82	30.90	31.80	1,200,214	+0.53(+1.71%)
Jul 29, 2019	31.40	31.53	31.17	31.26	1,477,774	-0.10(-0.31%)
Jul 26, 2019	30.66	31.43	30.47	31.36	1,737,844	+0.88(+2.88%)
Jul 25, 2019	30.62	30.99	30.32	30.48	1,597,566	-0.10(-0.32%)
Jul 24, 2019	29.88	30.70	29.84	30.58	1,749,525	+0.57(+1.89%)
Jul 23, 2019	29.38	30.07	29.30	30.02	1,386,388	+0.63(+2.15%)
Jul 22, 2019	29.73	29.79	29.06	29.38	1,909,306	-0.41(-1.38%)
Jul 19, 2019	29.69	30.21	29.66	29.79	2,642,565	+0.11(+0.36%)
Jul 18, 2019	28.69	29.81	28.69	29.69	2,986,240	+0.85(+2.96%)
Jul 17, 2019	28.85	29.08	28.41	28.83	1,946,561	-0.04(-0.14%)
Jul 16, 2019	28.24	29.15	28.05	28.88	3,517,218	+0.38(+1.33%)
Jul 15, 2019	29.19	29.19	28.18	28.50	2,215,931	-0.59(-2.03%)
Jul 12, 2019	28.82	29.15	28.70	29.09	1,300,339	+0.46(+1.61%)
Jul 11, 2019	28.32	28.70	28.17	28.63	1,366,568	+0.31(+1.10%)
Jul 10, 2019	28.74	28.74	28.24	28.32	1,023,875	-0.43(-1.49%)
Jul 09, 2019	28.24	28.76	28.24	28.74	1,184,352	+0.27(+0.95%)
Jul 08, 2019	28.50	28.79	28.42	28.47	1,428,875	-0.32(-1.11%)
Jul 05, 2019	28.70	28.85	28.55	28.79	837,750	+0.40(+1.42%)
Jul 03, 2019	28.39	28.74	28.28	28.39	1,026,122	+0.10(+0.35%)
Jul 02, 2019	28.61	28.68	28.17	28.29	1,593,594	-0.51(-1.77%)
Jul 01, 2019	29.16	29.43	28.69	28.80	1,737,499	+0.06(+0.20%)
Jun 28, 2019	28.38	28.88	28.28	28.74	3,514,167	+0.75(+2.67%)
Jun 27, 2019	27.56	28.19	27.56	28.00	1,240,793	+0.48(+1.76%)
Jun 26, 2019	27.50	27.83	27.40	27.51	1,837,531	+0.20(+0.72%)
Jun 25, 2019	27.42	27.64	27.05	27.31	1,973,378	-0.14(-0.51%)
Jun 24, 2019	27.68	27.94	27.41	27.45	1,910,501	-0.34(-1.21%)
Jun 21, 2019	27.43	28.15	27.41	27.79	3,872,402	+0.29(+1.04%)
Jun 20, 2019	27.50	27.57	26.91	27.50	1,720,190	+0.16(+0.57%)
Jun 19, 2019	27.71	27.92	27.31	27.35	1,888,515	-0.05(-0.18%)
Jun 18, 2019	26.97	27.86	26.97	27.40	3,063,259	+0.78(+2.94%)
Jun 17, 2019	26.87	27.27	26.53	26.62	1,421,271	-0.25(-0.94%)
Jun 14, 2019	26.86	26.99	26.38	26.87	1,159,316	+0.04(+0.15%)
Jun 13, 2019	26.81	27.10	26.70	26.83	799,167	+0.10(+0.37%)
Jun 12, 2019	26.81	26.95	26.54	26.73	1,825,320	-0.20(-0.76%)
Jun 11, 2019	27.11	27.43	26.87	26.93	1,225,095	-0.01(-0.03%)
Jun 10, 2019	26.96	27.41	26.92	26.94	1,000,144	+0.28(+1.04%)
Jun 07, 2019	26.89	26.95	26.59	26.66	1,026,995	-0.31(-1.15%)
Jun 06, 2019	27.10	27.33	26.67	26.97	2,062,662	-0.27(-0.99%)
Jun 05, 2019	27.59	27.59	26.82	27.24	1,782,141	-0.33(-1.18%)
Jun 04, 2019	26.66	27.66	26.66	27.57	1,944,370	+1.25(+4.76%)