Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.45	26.63	25.92	26.01	1,838,861	-0.89(-3.30%)
May 30, 2019	27.52	27.70	26.62	26.90	1,492,308	-0.53(-1.93%)
May 29, 2019	26.93	27.53	26.66	27.43	1,578,143	+0.08(+0.30%)
May 28, 2019	27.81	27.93	27.35	27.35	1,492,638	-0.56(-2.01%)
May 24, 2019	27.66	27.92	27.56	27.91	1,205,143	+0.39(+1.42%)
May 23, 2019	27.80	27.80	27.26	27.52	1,559,467	-0.61(-2.17%)
May 22, 2019	28.32	28.41	28.05	28.13	1,097,974	-0.40(-1.40%)
May 21, 2019	28.16	28.63	28.15	28.53	2,647,893	+0.44(+1.57%)
May 20, 2019	27.67	28.20	27.67	28.09	1,365,982	+0.17(+0.61%)
May 17, 2019	27.93	28.38	27.77	27.92	819,360	-0.28(-0.98%)
May 16, 2019	28.02	28.38	28.02	28.19	1,171,331	+0.24(+0.84%)
May 15, 2019	27.62	28.10	27.22	27.96	1,554,606	-0.04(-0.15%)
May 14, 2019	27.75	28.24	27.57	28.00	3,208,999	+0.28(+1.00%)
May 13, 2019	28.64	28.69	27.53	27.72	2,533,371	-1.52(-5.20%)
May 10, 2019	29.20	29.35	28.56	29.24	1,221,975	+0.06(+0.19%)
May 09, 2019	28.83	29.39	28.54	29.19	2,185,648	-0.07(-0.22%)
May 08, 2019	29.46	29.65	29.25	29.25	885,535	-0.36(-1.21%)
May 07, 2019	29.83	30.00	29.47	29.61	1,806,434	-0.63(-2.07%)
May 06, 2019	29.90	30.44	29.81	30.24	1,819,611	-0.29(-0.96%)
May 03, 2019	29.92	30.55	29.89	30.53	2,053,130	+0.72(+2.43%)
May 02, 2019	29.48	29.86	29.32	29.81	1,358,361	+0.37(+1.24%)
May 01, 2019	29.99	30.37	29.39	29.44	1,723,759	-0.56(-1.87%)
Apr 30, 2019	30.14	30.35	29.90	30.00	1,420,725	-0.12(-0.41%)
Apr 29, 2019	29.66	30.31	29.60	30.12	2,052,721	+0.46(+1.54%)
Apr 26, 2019	29.65	29.87	29.51	29.67	1,923,512	+0.06(+0.19%)
Apr 25, 2019	29.20	29.75	29.07	29.61	2,442,417	+0.21(+0.72%)
Apr 24, 2019	29.52	29.81	28.85	29.40	4,043,233	-0.66(-2.19%)
Apr 23, 2019	29.80	30.28	28.61	30.06	6,201,723	+1.05(+3.62%)
Apr 22, 2019	29.16	29.43	28.91	29.01	2,303,386	-0.34(-1.16%)
Apr 18, 2019	29.63	29.80	29.28	29.35	1,327,021	-0.42(-1.39%)
Apr 17, 2019	29.90	29.90	29.39	29.77	1,622,194	+0.03(+0.11%)
Apr 16, 2019	29.07	29.85	28.89	29.73	2,603,468	+0.77(+2.64%)
Apr 15, 2019	29.72	29.87	28.85	28.97	1,536,351	-0.84(-2.81%)
Apr 12, 2019	29.49	29.94	29.11	29.81	2,913,280	+0.79(+2.72%)
Apr 11, 2019	29.02	29.28	28.78	29.02	2,066,082	+0.15(+0.54%)
Apr 10, 2019	28.53	28.87	28.40	28.86	1,914,098	+0.40(+1.40%)
Apr 09, 2019	28.84	28.91	28.37	28.46	1,653,807	-0.48(-1.66%)
Apr 08, 2019	29.12	29.30	28.88	28.94	1,541,140	-0.18(-0.61%)
Apr 05, 2019	29.02	29.24	28.67	29.12	1,525,811	+0.14(+0.48%)
Apr 04, 2019	28.88	29.24	28.72	28.98	2,090,503	+0.36(+1.25%)
Apr 03, 2019	29.02	29.23	28.50	28.63	2,347,919	+0.01(+0.03%)
Apr 02, 2019	28.55	28.89	28.25	28.62	2,157,811	+0.07(+0.26%)
Apr 01, 2019	28.27	28.58	27.98	28.54	2,680,932	+0.58(+2.07%)
Mar 29, 2019	28.33	28.45	27.90	27.97	1,652,112	-0.07(-0.26%)
Mar 28, 2019	27.77	28.06	27.50	28.04	2,235,560	+0.36(+1.29%)
Mar 27, 2019	27.97	28.09	27.35	27.68	3,998,694	-0.36(-1.28%)
Mar 26, 2019	27.74	28.16	27.65	28.04	2,744,590	+0.55(+2.01%)
Mar 25, 2019	27.54	27.85	27.21	27.49	2,827,984	-0.08(-0.30%)
Mar 22, 2019	28.96	28.98	27.24	27.57	4,259,960	-1.74(-5.94%)
Mar 21, 2019	29.55	29.85	29.17	29.31	3,739,820	-0.49(-1.64%)
Mar 20, 2019	30.93	31.21	29.74	29.80	2,545,004	-1.20(-3.89%)
Mar 19, 2019	31.87	31.87	30.92	31.00	1,305,676	-0.73(-2.32%)
Mar 18, 2019	31.38	31.90	31.37	31.74	1,228,222	+0.41(+1.31%)
Mar 15, 2019	31.27	31.66	31.24	31.33	3,392,658	+0.03(+0.10%)
Mar 14, 2019	31.54	31.54	31.14	31.29	1,344,342	-0.12(-0.39%)
Mar 13, 2019	31.33	31.56	31.12	31.41	2,149,435	+0.27(+0.86%)
Mar 12, 2019	31.25	31.45	30.93	31.15	3,284,552	+0.48(+1.55%)
Mar 11, 2019	30.73	30.84	30.53	30.67	1,939,230	+0.06(+0.21%)
Mar 08, 2019	30.28	30.70	30.18	30.61	1,087,092	+0.02(+0.08%)
Mar 07, 2019	30.79	30.82	30.35	30.58	2,299,425	-0.40(-1.28%)
Mar 06, 2019	31.75	31.87	30.96	30.98	1,859,311	-0.90(-2.81%)
Mar 05, 2019	31.92	32.04	31.53	31.87	2,430,609	-0.11(-0.35%)
Mar 04, 2019	32.24	32.50	31.78	31.99	2,188,091	-0.19(-0.58%)