Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 02, 2014	18.52	18.73	18.47	18.65	1,477,747	+0.21(+1.16%)
Aug 29, 2014	18.39	18.44	18.44	18.44	859,148	+0.10(+0.54%)
Aug 28, 2014	18.29	18.45	18.22	18.34	1,053,004	-0.06(-0.33%)
Aug 27, 2014	18.45	18.47	18.36	18.40	1,115,076	-0.05(-0.29%)
Aug 26, 2014	18.39	18.52	18.36	18.45	814,868	+0.08(+0.46%)
Aug 25, 2014	18.33	18.45	18.29	18.37	767,903	+0.08(+0.46%)
Aug 22, 2014	18.16	18.41	18.09	18.29	1,229,219	+0.11(+0.59%)
Aug 21, 2014	18.06	18.29	18.03	18.18	1,379,657	+0.11(+0.59%)
Aug 20, 2014	17.94	18.10	17.91	18.07	930,828	+0.08(+0.47%)
Aug 19, 2014	18.01	18.13	17.97	17.99	864,742	-0.03(-0.17%)
Aug 18, 2014	17.81	18.13	17.81	18.02	1,139,923	+0.27(+1.51%)
Aug 15, 2014	17.86	17.93	17.65	17.75	1,188,498	-0.02(-0.13%)
Aug 14, 2014	17.87	17.94	17.76	17.78	1,214,591	-0.08(-0.43%)
Aug 13, 2014	17.53	17.84	17.49	17.85	1,743,474	+0.37(+2.14%)
Aug 12, 2014	17.37	17.55	17.36	17.48	1,398,641	+0.07(+0.39%)
Aug 11, 2014	17.58	17.58	17.36	17.41	973,903	-0.05(-0.31%)
Aug 08, 2014	17.27	17.52	17.20	17.46	1,647,240	+0.20(+1.15%)
Aug 07, 2014	17.49	17.55	17.21	17.26	1,942,153	-0.21(-1.18%)
Aug 06, 2014	17.43	17.60	17.37	17.47	1,756,964	-0.02(-0.09%)
Aug 05, 2014	17.56	17.70	17.39	17.49	2,114,172	-0.13(-0.74%)
Aug 04, 2014	17.81	17.90	17.39	17.61	1,742,970	-0.12(-0.69%)
Aug 01, 2014	17.98	18.04	17.61	17.74	1,821,806	-0.24(-1.36%)
Jul 31, 2014	18.23	18.33	17.95	17.98	1,834,824	-0.39(-2.12%)
Jul 30, 2014	18.34	18.52	18.25	18.37	1,138,246	+0.13(+0.71%)
Jul 29, 2014	18.28	18.45	18.23	18.24	1,111,891	-0.05(-0.29%)
Jul 28, 2014	18.52	18.62	18.29	18.29	1,610,488	-0.28(-1.52%)
Jul 25, 2014	18.51	18.66	18.48	18.58	1,432,604	+0.02(+0.12%)
Jul 24, 2014	18.30	18.72	18.25	18.55	2,365,508	+0.29(+1.59%)
Jul 23, 2014	18.19	18.38	18.03	18.26	1,931,481	+0.12(+0.67%)
Jul 22, 2014	18.13	18.36	18.07	18.14	2,783,510	+0.24(+1.32%)
Jul 21, 2014	18.07	18.07	17.78	17.91	3,323,482	-0.18(-0.97%)
Jul 18, 2014	18.13	18.22	18.02	18.08	1,876,609	+0.04(+0.21%)
Jul 17, 2014	18.36	18.43	18.00	18.04	1,796,955	-0.42(-2.27%)
Jul 16, 2014	18.66	18.66	18.45	18.46	2,157,500	-0.18(-0.98%)
Jul 15, 2014	18.39	18.65	18.39	18.65	1,663,229	+0.24(+1.29%)
Jul 14, 2014	18.56	18.63	18.39	18.41	1,448,626	-0.01(-0.04%)
Jul 11, 2014	18.24	18.47	18.13	18.42	1,738,846	+0.11(+0.63%)
Jul 10, 2014	18.22	18.51	18.11	18.30	1,743,314	-0.19(-1.03%)
Jul 09, 2014	18.48	18.56	18.37	18.49	2,418,516	+0.09(+0.50%)
Jul 08, 2014	18.68	18.79	18.36	18.40	1,368,360	-0.34(-1.79%)
Jul 07, 2014	18.81	18.81	18.64	18.74	1,938,367	-0.13(-0.69%)
Jul 03, 2014	18.73	18.87	18.87	18.87	711,678	+0.24(+1.27%)
Jul 02, 2014	18.82	18.91	18.59	18.63	1,194,858	-0.16(-0.85%)