Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	15.14	15.56	14.54	14.97	1,850,777	-0.29(-1.90%)
Mar 30, 2020	16.09	16.09	14.49	15.26	2,791,652	-0.38(-2.40%)
Mar 27, 2020	14.69	16.32	14.62	15.63	2,747,174	-0.21(-1.34%)
Mar 26, 2020	13.48	15.97	13.02	15.84	5,076,282	+2.54(+19.09%)
Mar 25, 2020	13.87	14.29	12.87	13.30	5,275,880	-0.18(-1.33%)
Mar 24, 2020	12.70	13.77	12.63	13.48	2,248,122	+1.82(+15.64%)
Mar 23, 2020	12.91	13.00	11.21	11.66	2,583,419	-1.50(-11.40%)
Mar 20, 2020	13.27	14.38	12.63	13.16	3,567,865	+0.08(+0.59%)
Mar 19, 2020	10.65	13.38	9.299	13.08	4,265,308	+2.22(+20.49%)
Mar 18, 2020	13.24	13.64	10.33	10.86	3,235,927	-3.44(-24.08%)
Mar 17, 2020	14.16	14.39	13.10	14.30	5,026,467	+0.46(+3.32%)
Mar 16, 2020	14.21	15.08	13.83	13.84	3,520,100	-3.92(-22.07%)
Mar 13, 2020	17.40	17.76	16.12	17.76	4,661,371	+1.83(+11.49%)
Mar 12, 2020	17.50	18.41	15.92	15.93	3,688,717	-2.97(-15.70%)
Mar 11, 2020	20.58	20.63	18.54	18.90	4,091,823	-2.41(-11.30%)
Mar 10, 2020	20.42	21.54	19.62	21.31	2,768,986	+2.28(+11.99%)
Mar 09, 2020	19.91	20.45	18.59	19.02	3,845,289	-2.36(-11.02%)
Mar 06, 2020	21.11	22.05	20.91	21.38	1,717,328	-0.88(-3.94%)
Mar 05, 2020	22.74	22.95	22.07	22.26	1,750,315	-1.41(-5.97%)
Mar 04, 2020	23.62	23.83	22.80	23.67	3,413,520	+0.35(+1.51%)
Mar 03, 2020	25.19	25.47	23.26	23.32	3,415,436	-1.81(-7.19%)
Mar 02, 2020	24.30	25.16	23.65	25.13	3,271,969	+0.87(+3.58%)
Feb 28, 2020	23.83	24.59	23.46	24.26	3,175,651	-0.56(-2.26%)
Feb 27, 2020	25.27	26.23	24.63	24.82	2,911,509	-1.22(-4.69%)
Feb 26, 2020	27.07	27.20	26.00	26.04	2,568,700	-0.89(-3.29%)
Feb 25, 2020	28.40	28.44	26.77	26.92	2,283,619	-1.42(-5.01%)
Feb 24, 2020	28.49	28.54	28.07	28.35	2,368,048	-1.24(-4.18%)
Feb 21, 2020	29.99	30.11	29.45	29.58	903,586	-0.72(-2.37%)
Feb 20, 2020	30.07	30.65	30.07	30.30	1,331,926	+0.10(+0.33%)
Feb 19, 2020	30.10	30.29	30.06	30.20	1,335,116	+0.32(+1.06%)
Feb 18, 2020	30.48	30.64	29.66	29.88	1,470,354	-0.74(-2.40%)
Feb 14, 2020	31.04	31.20	30.56	30.62	806,564	-0.46(-1.48%)
Feb 13, 2020	30.69	31.15	30.55	31.08	1,173,228	+0.20(+0.65%)
Feb 12, 2020	31.13	31.27	30.74	30.88	1,158,155	+0.10(+0.33%)
Feb 11, 2020	30.72	31.10	30.69	30.78	1,432,984	+0.21(+0.68%)
Feb 10, 2020	30.18	30.59	30.18	30.57	1,225,451	+0.17(+0.55%)
Feb 07, 2020	30.19	30.60	30.13	30.40	1,666,364	-0.08(-0.27%)
Feb 06, 2020	30.98	31.06	30.47	30.48	1,941,550	-0.23(-0.73%)
Feb 05, 2020	30.47	30.77	30.42	30.71	1,083,432	+0.79(+2.63%)
Feb 04, 2020	29.85	30.18	29.72	29.92	1,319,631	+0.64(+2.17%)
Feb 03, 2020	29.50	29.67	29.27	29.29	1,152,406	+0.02(+0.06%)
Jan 31, 2020	29.19	29.53	29.17	29.27	1,577,358	-0.33(-1.13%)
Jan 30, 2020	29.00	29.65	28.93	29.61	1,078,333	+0.29(+1.00%)
Jan 29, 2020	30.20	30.37	29.30	29.31	1,398,194	-0.79(-2.64%)
Jan 28, 2020	30.03	30.39	29.89	30.11	1,471,347	+0.22(+0.73%)
Jan 27, 2020	29.79	30.30	29.69	29.89	1,991,562	-0.74(-2.40%)
Jan 24, 2020	30.93	31.64	30.30	30.63	5,251,519	-2.34(-7.10%)
Jan 23, 2020	32.70	33.01	32.20	32.97	3,605,192	+0.19(+0.59%)
Jan 22, 2020	33.16	33.16	32.61	32.78	2,617,957	-0.22(-0.66%)
Jan 21, 2020	33.19	33.41	32.97	32.99	984,712	-0.44(-1.33%)
Jan 17, 2020	33.27	33.54	33.13	33.44	1,293,589	+0.29(+0.88%)
Jan 16, 2020	32.88	33.14	32.82	33.14	1,598,071	+0.53(+1.64%)
Jan 15, 2020	32.32	32.74	32.17	32.61	1,495,146	-0.01(-0.03%)
Jan 14, 2020	32.52	32.93	32.35	32.62	1,136,904	+0.05(+0.15%)
Jan 13, 2020	32.60	32.67	32.34	32.57	1,182,889	+0.08(+0.26%)
Jan 10, 2020	32.68	32.70	32.40	32.48	1,449,350	-0.21(-0.64%)
Jan 09, 2020	32.73	32.88	32.56	32.69	1,200,542	+0.10(+0.31%)
Jan 08, 2020	32.34	32.79	32.29	32.59	1,425,984	+0.43(+1.33%)
Jan 07, 2020	32.52	32.57	32.01	32.17	1,407,277	-0.32(-0.98%)
Jan 06, 2020	32.28	32.59	32.12	32.48	2,327,557	-0.18(-0.54%)
Jan 03, 2020	32.52	32.85	32.31	32.66	1,155,652	-0.31(-0.94%)