Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	30.35	30.48	30.07	30.12	1,504,807	+0.13(+0.44%)
Nov 29, 2016	29.85	30.21	29.82	29.99	1,078,715	+0.05(+0.16%)
Nov 28, 2016	29.73	30.48	29.73	29.94	947,795	-0.58(-1.89%)
Nov 25, 2016	30.45	30.52	30.24	30.52	371,995	+0.07(+0.23%)
Nov 23, 2016		30.45	30.45	30.45	0	+0.19(+0.64%)
Nov 22, 2016	30.26	30.31	29.99	30.25	820,520	+0.16(+0.54%)
Nov 21, 2016	30.34	30.34	29.79	30.09	1,251,480	-0.02(-0.05%)
Nov 18, 2016	29.89	30.17	29.74	30.10	1,904,840	+0.16(+0.55%)
Nov 17, 2016	29.65	30.01	29.47	29.94	1,656,777	+0.37(+1.24%)
Nov 16, 2016	29.58	29.89	29.50	29.57	1,367,089	-0.45(-1.50%)
Nov 15, 2016	29.55	30.07	29.22	30.03	1,430,756	+0.20(+0.68%)
Nov 14, 2016	29.50	30.34	29.43	29.82	1,625,911	+0.73(+2.51%)
Nov 11, 2016	28.21	29.15	28.21	29.09	1,709,430	+0.72(+2.52%)
Nov 10, 2016	27.91	29.02	27.86	28.38	2,313,788	+0.89(+3.26%)
Nov 09, 2016	26.38	27.59	26.37	27.48	2,288,790	+1.35(+5.15%)
Nov 08, 2016	26.07	26.35	25.93	26.14	881,265	-0.07(-0.27%)
Nov 07, 2016	25.95	26.24	25.91	26.21	1,239,993	+0.81(+3.19%)
Nov 04, 2016	25.26	25.66	25.12	25.40	704,076	+0.12(+0.46%)
Nov 03, 2016	25.29	25.46	25.18	25.28	658,873	+0.12(+0.46%)
Nov 02, 2016	25.50	25.52	25.06	25.16	1,050,266	-0.47(-1.82%)
Nov 01, 2016	25.84	25.95	25.39	25.63	1,023,311	-0.10(-0.39%)
Oct 31, 2016	25.67	25.82	25.54	25.73	1,058,277	+0.14(+0.55%)
Oct 28, 2016	25.95	25.95	25.48	25.59	945,286	-0.32(-1.23%)
Oct 27, 2016	25.93	26.04	25.79	25.91	719,759	+0.13(+0.51%)
Oct 26, 2016	25.55	25.91	25.50	25.78	731,791	+0.10(+0.39%)
Oct 25, 2016	25.73	25.89	25.57	25.68	987,811	-0.06(-0.24%)
Oct 24, 2016	25.97	25.98	25.73	25.74	731,260	+0.11(+0.42%)
Oct 21, 2016	25.50	25.77	25.48	25.63	1,452,885	-0.09(-0.33%)
Oct 20, 2016	25.82	26.28	25.71	25.71	1,513,244	-0.12(-0.45%)
Oct 19, 2016	25.23	25.88	25.23	25.83	2,067,226	+0.72(+2.85%)
Oct 18, 2016	25.11	25.26	24.79	25.12	1,924,136	+0.23(+0.91%)
Oct 17, 2016	24.90	25.08	24.81	24.89	1,290,049	-0.02(-0.09%)
Oct 14, 2016	25.07	25.24	24.77	24.91	1,270,030	+0.21(+0.85%)
Oct 13, 2016	24.96	25.21	24.44	24.70	1,167,532	-0.62(-2.46%)
Oct 12, 2016	25.40	25.55	25.32	25.33	860,302	-0.11(-0.43%)
Oct 11, 2016	25.78	25.88	25.34	25.43	1,508,058	-0.35(-1.36%)
Oct 10, 2016	26.03	26.09	25.77	25.79	905,088	-0.05(-0.21%)
Oct 07, 2016	25.71	25.89	25.49	25.84	1,040,713	+0.03(+0.12%)
Oct 06, 2016	25.96	26.00	25.65	25.81	954,671	-0.09(-0.33%)
Oct 05, 2016	25.52	26.10	25.44	25.89	1,555,934	+0.52(+2.05%)
Oct 04, 2016	25.17	25.50	25.11	25.37	2,010,394	+0.35(+1.40%)
Oct 03, 2016	25.10	25.37	24.95	25.02	1,139,479	-0.29(-1.14%)
Sep 30, 2016	25.11	25.45	24.90	25.31	1,191,232	+0.43(+1.72%)
Sep 29, 2016	25.12	25.35	24.73	24.88	1,627,519	-0.28(-1.11%)
Sep 28, 2016	25.01	25.17	24.74	25.16	1,381,638	+0.34(+1.38%)
Sep 27, 2016	24.57	24.86	24.47	24.82	1,472,922	+0.12(+0.47%)
Sep 26, 2016	25.01	25.08	24.66	24.70	1,320,462	-0.53(-2.10%)
Sep 23, 2016	25.22	25.44	25.13	25.23	1,385,748	-0.12(-0.46%)
Sep 22, 2016	25.29	25.38	25.22	25.35	1,605,630	+0.08(+0.31%)
Sep 21, 2016	25.34	25.44	25.04	25.27	1,193,617	+0.07(+0.28%)
Sep 20, 2016	25.43	25.57	25.13	25.20	1,079,008	-0.10(-0.40%)
Sep 19, 2016	25.28	25.64	25.20	25.30	920,251	+0.08(+0.31%)
Sep 16, 2016	25.20	25.34	25.03	25.22	2,091,862	-0.23(-0.92%)
Sep 15, 2016	25.13	25.47	25.08	25.46	1,272,558	+0.36(+1.43%)
Sep 14, 2016	25.15	25.40	25.04	25.10	1,411,814	-0.09(-0.34%)
Sep 13, 2016	25.40	25.40	24.88	25.19	1,774,452	-0.47(-1.85%)
Sep 12, 2016	25.16	25.66	24.95	25.66	1,975,003	+0.34(+1.35%)
Sep 09, 2016	25.54	25.75	25.32	25.32	1,658,734	-0.26(-1.00%)
Sep 08, 2016	25.63	25.75	25.39	25.58	995,758	-0.01(-0.03%)
Sep 07, 2016	25.35	25.58	25.29	25.58	1,264,407	+0.20(+0.79%)
Sep 06, 2016	25.98	26.04	25.35	25.38	1,259,615	-0.60(-2.30%)
Sep 02, 2016	25.64	25.98	25.98	25.98	1,955,517	+0.45(+1.76%)