Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.79	40.01	38.91	38.92	952,441	-0.65(-1.64%)
Feb 27, 2018	40.38	40.69	39.56	39.57	1,079,316	-0.75(-1.86%)
Feb 26, 2018	40.25	40.36	39.79	40.32	672,291	+0.37(+0.93%)
Feb 23, 2018	39.38	39.97	39.29	39.95	638,336	+0.75(+1.91%)
Feb 22, 2018			39.17	39.20	708,839	-0.98(-2.44%)
Feb 21, 2018	39.89	40.82	39.89	40.18	638,682	+0.31(+0.77%)
Feb 20, 2018	39.99	40.37	39.63	39.87	706,484	-0.34(-0.84%)
Feb 16, 2018		40.21	40.21	40.21	0	+0.34(+0.85%)
Feb 15, 2018	39.82	39.82	39.48	39.87	708,271	+0.20(+0.50%)
Feb 14, 2018	38.38	39.70	38.23	39.67	963,832	+1.04(+2.70%)
Feb 13, 2018	38.16	38.73	38.12	38.63	603,317	+0.20(+0.51%)
Feb 12, 2018	38.31	38.80	37.89	38.43	927,305	+0.45(+1.18%)
Feb 09, 2018	37.91	38.21	36.55	37.98	1,372,707	+0.69(+1.86%)
Feb 08, 2018	39.26	39.28	37.29	37.29	1,321,132	-1.94(-4.95%)
Feb 07, 2018	38.72	39.46	38.53	39.23	851,900	+0.36(+0.93%)
Feb 06, 2018	37.52	39.16	37.07	38.87	1,444,619	-0.06(-0.14%)
Feb 05, 2018	39.37	40.08	38.31	38.92	871,372	-1.03(-2.57%)
Feb 02, 2018	40.41	40.91	39.89	39.95	1,001,325	-0.56(-1.38%)
Feb 01, 2018	39.58	40.56	39.40	40.51	1,368,297	+0.73(+1.83%)
Jan 31, 2018	40.01	40.23	39.65	39.78	991,044	-0.09(-0.24%)
Jan 30, 2018	40.02	40.19	39.81	39.88	829,053	-0.54(-1.33%)
Jan 29, 2018	40.30	40.90	40.04	40.41	836,602	+0.03(+0.08%)
Jan 26, 2018	40.56	40.56	40.04	40.38	1,269,102	-0.05(-0.12%)
Jan 25, 2018	40.98	40.98	40.29	40.43	1,189,411	-0.36(-0.89%)
Jan 24, 2018	41.12	41.12	40.56	40.79	1,440,653	+0.47(+1.16%)
Jan 23, 2018	40.72	40.75	39.57	40.33	3,191,623	+0.24(+0.59%)
Jan 22, 2018	39.81	40.10	39.46	40.09	1,409,754	+0.22(+0.55%)
Jan 19, 2018	39.39	39.89	39.34	39.87	1,395,257	+0.49(+1.24%)
Jan 18, 2018	39.98	40.11	39.28	39.38	901,176	-0.51(-1.29%)
Jan 17, 2018	39.92	40.01	39.29	39.89	898,914	+0.15(+0.38%)
Jan 16, 2018	40.38	40.49	39.61	39.74	1,738,970	-0.49(-1.22%)
Jan 12, 2018		40.23	40.23	40.23	0	+0.32(+0.79%)
Jan 11, 2018	39.88	40.12	39.66	39.92	1,331,901	+0.16(+0.40%)
Jan 10, 2018	39.48	40.25	39.42	39.76	1,127,164	+0.39(+1.00%)
Jan 09, 2018	39.16	39.79	39.13	39.37	948,416	+0.34(+0.87%)
Jan 08, 2018	38.98	39.14	38.75	39.03	657,011	+0.05(+0.12%)
Jan 05, 2018	38.79	39.04	38.57	38.98	906,981	+0.46(+1.19%)
Jan 04, 2018	38.56	39.06	38.44	38.52	1,135,735	+0.39(+1.01%)
Jan 03, 2018	38.03	38.28	37.78	38.13	799,866	+0.06(+0.17%)
Jan 02, 2018	38.19	38.19	37.85	38.07	968,045	+0.22(+0.58%)
Dec 29, 2017		37.85	37.85	37.85	0	-0.42(-1.09%)
Dec 28, 2017	38.16	38.31	37.98	38.27	1,147,203	+0.13(+0.35%)
Dec 27, 2017	38.42	38.46	38.02	38.13	781,254	-0.21(-0.54%)
Dec 26, 2017	38.58	38.81	38.22	38.34	909,450	-0.31(-0.80%)
Dec 22, 2017	38.97	38.97	38.47	38.65	604,863	-0.32(-0.81%)
Dec 21, 2017	38.65	39.08	38.51	38.96	1,722,378	+0.59(+1.54%)
Dec 20, 2017	38.95	38.95	38.05	38.37	873,235	-0.08(-0.21%)
Dec 19, 2017	38.75	38.84	38.43	38.45	597,157	-0.13(-0.33%)
Dec 18, 2017	38.47	38.76	38.31	38.58	579,812	+0.46(+1.20%)
Dec 15, 2017	37.65	38.55	37.60	38.12	2,543,601	+0.61(+1.62%)
Dec 14, 2017	38.09	38.17	37.41	37.51	855,264	-0.34(-0.89%)
Dec 13, 2017	38.23	38.42	37.82	37.85	1,469,640	-0.31(-0.80%)
Dec 12, 2017	38.39	38.43	38.06	38.16	765,530	+0.02(+0.06%)
Dec 11, 2017	38.50	38.50	37.98	38.13	455,456	-0.36(-0.94%)
Dec 08, 2017	38.90	38.90	38.26	38.50	690,856	-0.05(-0.14%)
Dec 07, 2017	38.39	38.93	38.28	38.55	1,285,114	+0.07(+0.18%)
Dec 06, 2017	38.61	38.90	38.43	38.48	799,613	-0.26(-0.67%)
Dec 05, 2017	39.50	39.56	38.70	38.74	862,907	-0.72(-1.82%)
Dec 04, 2017	39.94	40.20	39.37	39.46	740,939	+0.41(+1.05%)