Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		39.96	39.96	39.96	0	+0.36(+0.91%)
Aug 30, 2018	39.61	39.67	39.41	39.61	2,108,264	-0.09(-0.22%)
Aug 29, 2018	40.29	40.29	39.65	39.69	2,077,442	-0.41(-1.02%)
Aug 28, 2018	40.17	40.20	39.80	40.10	1,343,828	+0.00(+0.00%)
Aug 27, 2018	40.29	40.52	40.05	40.10	1,278,457	-0.02(-0.06%)
Aug 24, 2018	40.43	40.48	40.05	40.12	798,538	-0.25(-0.61%)
Aug 23, 2018	40.79	40.96	40.24	40.37	1,312,928	-0.43(-1.06%)
Aug 22, 2018	40.79	40.90	40.65	40.80	1,590,431	-0.08(-0.20%)
Aug 21, 2018	40.60	41.15	40.56	40.88	1,718,476	+0.36(+0.89%)
Aug 20, 2018	40.37	40.62	40.20	40.52	1,427,736	+0.14(+0.36%)
Aug 17, 2018	40.15	40.46	40.06	40.38	986,304	+0.13(+0.32%)
Aug 16, 2018	39.83	40.48	39.80	40.25	1,527,132	+0.64(+1.61%)
Aug 15, 2018	39.53	39.84	39.36	39.61	1,384,913	-0.12(-0.30%)
Aug 14, 2018	39.57	39.88	39.38	39.73	2,250,560	+0.38(+0.97%)
Aug 13, 2018	39.57	39.78	39.25	39.35	1,704,692	-0.19(-0.48%)
Aug 10, 2018	39.22	39.71	39.16	39.54	1,904,968	-0.06(-0.16%)
Aug 09, 2018	39.81	40.00	39.52	39.61	1,844,044	-0.24(-0.60%)
Aug 08, 2018	39.69	39.96	39.38	39.84	2,023,040	+0.15(+0.38%)
Aug 07, 2018	40.08	40.23	39.66	39.69	2,179,550	-0.32(-0.80%)
Aug 06, 2018	39.91	40.09	39.61	40.01	1,301,758	+0.10(+0.26%)
Aug 03, 2018	40.13	40.34	39.75	39.91	1,326,388	-0.18(-0.44%)
Aug 02, 2018	39.52	40.25	39.12	40.08	2,137,958	+0.46(+1.17%)
Aug 01, 2018	39.65	39.96	39.17	39.62	2,020,046	+0.17(+0.43%)
Jul 31, 2018	39.77	39.95	39.21	39.45	2,823,669	-0.24(-0.60%)
Jul 30, 2018	39.93	40.29	39.64	39.69	2,178,800	-0.16(-0.40%)
Jul 27, 2018	40.14	40.40	39.57	39.85	2,453,611	-0.24(-0.60%)
Jul 26, 2018		40.42	39.92	40.09	3,765,779	+0.15(+0.38%)
Jul 25, 2018	39.88	40.15	39.45	39.94	5,276,503	-0.24(-0.60%)
Jul 24, 2018	40.76	41.11	39.74	40.18	6,748,265	-3.82(-8.69%)
Jul 23, 2018	43.69	44.24	43.60	44.00	1,237,828	+0.41(+0.93%)
Jul 20, 2018	43.25	43.65	43.07	43.60	1,458,916	+0.30(+0.68%)
Jul 19, 2018	42.89	43.76	42.84	43.30	1,806,464	+0.26(+0.61%)
Jul 18, 2018	42.63	43.17	42.56	43.04	1,281,221	+0.40(+0.94%)
Jul 17, 2018	42.51	42.76	42.34	42.64	1,052,657	+0.10(+0.23%)
Jul 16, 2018	42.31	42.62	42.04	42.54	1,180,288	+0.42(+1.00%)
Jul 13, 2018	42.46	42.58	41.77	42.12	928,722	-0.37(-0.86%)
Jul 12, 2018	43.36	43.36	42.15	42.49	1,105,184	-0.55(-1.28%)
Jul 11, 2018	42.85	43.29	42.81	43.04	710,503	-0.01(-0.02%)
Jul 10, 2018	43.80	43.89	42.81	43.05	897,811	-0.75(-1.71%)
Jul 09, 2018	43.29	43.99	42.97	43.80	1,039,892	+1.01(+2.37%)
Jul 06, 2018	42.58	42.93	42.34	42.78	808,391	+0.08(+0.19%)
Jul 05, 2018	42.83	42.93	42.38	42.70	1,193,899	+0.18(+0.43%)
Jul 03, 2018		42.52	42.52	42.52	0	-0.04(-0.09%)
Jul 02, 2018	41.85	42.55	41.85	42.56	1,088,369	+0.38(+0.91%)
Jun 29, 2018	42.83	43.09	42.16	42.18	1,679,799	-0.24(-0.56%)
Jun 28, 2018	42.24	42.56	41.95	42.42	1,188,794	+0.22(+0.53%)
Jun 27, 2018	43.13	43.32	42.10	42.19	1,865,448	-1.00(-2.31%)
Jun 26, 2018	43.44	43.48	42.93	43.19	1,053,849	-0.26(-0.61%)
Jun 25, 2018	43.63	43.66	43.01	43.45	1,421,981	-0.24(-0.55%)
Jun 22, 2018	43.99	44.41	43.53	43.69	3,271,694	+0.01(+0.02%)
Jun 21, 2018	44.11	44.36	43.60	43.68	2,364,049	-0.54(-1.23%)
Jun 20, 2018	44.66	44.79	44.20	44.23	521,986	-0.11(-0.25%)
Jun 19, 2018	43.51	44.40	43.51	44.34	737,430	+0.29(+0.67%)
Jun 18, 2018	43.62	44.19	43.45	44.05	973,723	+0.12(+0.27%)
Jun 15, 2018		44.35	43.57	43.93	2,720,268	-0.37(-0.83%)
Jun 14, 2018	44.67	44.67	43.88	44.29	967,498	-0.24(-0.54%)
Jun 13, 2018	44.81	45.10	44.32	44.53	976,888	-0.21(-0.46%)
Jun 12, 2018	44.93	45.12	44.49	44.74	775,729	-0.14(-0.30%)
Jun 11, 2018	45.37	45.62	44.79	44.87	1,020,486	-0.48(-1.07%)
Jun 08, 2018	45.03	45.37	44.78	45.36	1,295,233	+0.43(+0.96%)
Jun 07, 2018	45.10	45.36	44.59	44.93	1,170,045	-0.13(-0.28%)
Jun 06, 2018		45.13		45.05	1,133,375	+0.79(+1.80%)
Jun 05, 2018	44.19	44.60	43.96	44.26	1,404,047	-0.09(-0.20%)
Jun 04, 2018	43.63	44.40	43.63	44.35	1,433,277	+0.87(+2.01%)