Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	20.02	20.06	19.62	19.73	777,271	-0.26(-1.30%)
Nov 26, 2014	19.94	19.99	19.99	19.99	549,540	+0.02(+0.12%)
Nov 25, 2014	20.00	20.04	19.90	19.97	698,457	-0.04(-0.19%)
Nov 24, 2014	19.85	20.04	19.79	20.00	928,712	+0.30(+1.51%)
Nov 21, 2014	20.04	20.12	19.59	19.71	1,741,212	-0.19(-0.96%)
Nov 20, 2014	19.52	19.92	19.52	19.90	1,581,124	+0.27(+1.36%)
Nov 19, 2014	19.66	19.75	19.50	19.63	1,251,585	-0.13(-0.66%)
Nov 18, 2014	19.62	19.93	19.61	19.76	1,706,980	+0.11(+0.58%)
Nov 17, 2014	19.68	19.75	19.59	19.65	991,132	-0.11(-0.54%)
Nov 14, 2014	19.66	19.94	19.64	19.75	1,056,146	+0.06(+0.31%)
Nov 13, 2014	19.84	19.85	19.64	19.69	1,589,148	-0.10(-0.50%)
Nov 12, 2014	19.59	19.83	19.55	19.79	1,724,915	+0.11(+0.54%)
Nov 11, 2014	19.68	19.78	19.66	19.68	988,624	-0.02(-0.08%)
Nov 10, 2014	19.57	19.81	19.57	19.70	877,235	+0.11(+0.55%)
Nov 07, 2014	19.50	19.70	19.39	19.59	1,208,213	+0.06(+0.31%)
Nov 06, 2014	19.42	19.66	19.39	19.53	1,812,842	+0.08(+0.39%)
Nov 05, 2014	19.47	19.57	19.34	19.46	801,495	+0.14(+0.71%)
Nov 04, 2014	19.19	19.34	19.11	19.32	1,292,889	+0.04(+0.20%)
Nov 03, 2014	19.41	19.65	19.23	19.28	2,309,953	-0.08(-0.43%)
Oct 31, 2014	19.26	19.46	19.16	19.36	1,796,014	+0.29(+1.52%)
Oct 30, 2014	19.10	19.23	18.97	19.07	1,698,993	-0.12(-0.64%)
Oct 29, 2014	19.09	19.27	18.94	19.20	2,515,517	+0.15(+0.76%)
Oct 28, 2014	18.84	19.06	18.79	19.05	1,972,068	+0.24(+1.30%)
Oct 27, 2014	18.55	18.84	18.64	18.81	2,470,924	+0.17(+0.90%)
Oct 24, 2014	18.24	18.66	18.21	18.64	2,419,422	+0.39(+2.13%)
Oct 23, 2014	18.40	18.47	18.22	18.25	1,992,558	+0.11(+0.59%)
Oct 22, 2014	18.65	18.65	18.13	18.14	2,734,755	-0.22(-1.21%)
Oct 21, 2014	17.68	18.52	17.68	18.36	6,532,906	+0.92(+5.25%)
Oct 20, 2014	17.04	17.48	17.04	17.45	4,236,714	+0.31(+1.83%)
Oct 17, 2014	17.23	17.37	17.00	17.13	2,098,618	+0.09(+0.54%)
Oct 16, 2014	16.73	17.10	16.73	17.04	4,933,750	+0.02(+0.09%)
Oct 15, 2014	17.18	17.32	16.73	17.03	3,239,313	-0.47(-2.71%)
Oct 14, 2014	17.58	17.74	17.45	17.50	1,973,611	+0.02(+0.09%)
Oct 13, 2014	17.61	17.78	17.49	17.49	2,227,872	-0.10(-0.56%)
Oct 10, 2014	17.90	18.06	17.58	17.58	2,139,692	-0.30(-1.67%)
Oct 09, 2014	18.40	18.45	17.84	17.88	3,418,548	-0.56(-3.06%)
Oct 08, 2014	18.05	18.55	18.03	18.45	2,883,481	+0.39(+2.16%)
Oct 07, 2014	18.27	18.30	18.04	18.06	2,341,054	-0.30(-1.62%)
Oct 06, 2014	18.48	18.50	18.29	18.36	1,642,824	-0.09(-0.50%)
Oct 03, 2014	18.32	18.52	18.23	18.45	1,793,977	+0.32(+1.77%)
Oct 02, 2014	17.93	18.18	17.76	18.13	4,077,571	+0.14(+0.76%)
Oct 01, 2014	18.10	18.23	17.88	17.99	3,079,310	-0.06(-0.34%)
Sep 30, 2014	18.17	18.23	17.95	18.05	1,503,338	-0.09(-0.51%)
Sep 29, 2014	18.10	18.28	18.07	18.14	962,236	-0.14(-0.75%)
Sep 26, 2014	18.28	18.36	18.13	18.28	1,151,564	+0.00(+0.00%)
Sep 25, 2014	18.51	18.51	18.20	18.28	1,520,939	-0.27(-1.48%)
Sep 24, 2014	18.56	18.60	18.38	18.55	1,166,823	+0.01(+0.04%)
Sep 23, 2014	18.71	18.83	18.55	18.55	1,217,238	-0.19(-1.02%)
Sep 22, 2014	18.95	19.05	18.71	18.74	1,683,858	-0.27(-1.41%)
Sep 19, 2014	19.31	19.39	19.00	19.00	2,353,853	-0.05(-0.24%)
Sep 18, 2014	18.87	19.29	18.83	19.05	2,291,475	+0.20(+1.05%)
Sep 17, 2014	18.68	19.01	18.59	18.85	1,366,935	+0.17(+0.90%)
Sep 16, 2014	18.77	18.98	18.66	18.68	1,421,448	-0.19(-1.01%)
Sep 15, 2014	19.04	19.04	18.85	18.87	1,111,752	-0.14(-0.72%)
Sep 12, 2014	18.97	19.19	18.88	19.01	1,763,559	+0.02(+0.08%)
Sep 11, 2014	18.81	19.07	18.72	19.00	1,387,019	+0.15(+0.81%)
Sep 10, 2014	18.61	18.87	18.61	18.84	1,184,380	+0.24(+1.27%)
Sep 09, 2014	18.61	18.66	18.49	18.61	1,482,464	-0.08(-0.45%)
Sep 08, 2014	18.42	18.75	18.36	18.69	1,738,664	+0.18(+0.99%)
Sep 05, 2014	18.45	18.51	18.32	18.51	610,071	+0.05(+0.29%)
Sep 04, 2014	18.54	18.76	18.44	18.45	850,304	-0.07(-0.37%)
Sep 03, 2014	18.68	18.75	18.43	18.52	842,966	-0.13(-0.70%)