Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015	23.64	23.84	23.35	23.53	1,661,775	+0.14(+0.59%)
Jun 29, 2015	23.62	23.79	23.39	23.40	1,615,407	-0.57(-2.39%)
Jun 26, 2015	23.77	24.00	23.65	23.97	2,106,794	+0.30(+1.26%)
Jun 25, 2015	23.56	23.75	23.52	23.67	1,833,314	+0.14(+0.58%)
Jun 24, 2015	23.46	23.74	23.33	23.53	1,953,059	+0.01(+0.03%)
Jun 23, 2015	23.57	23.67	23.43	23.52	919,816	+0.09(+0.39%)
Jun 22, 2015	23.20	23.45	23.17	23.43	1,278,478	+0.44(+1.93%)
Jun 19, 2015	23.11	23.23	22.94	22.99	2,483,525	-0.27(-1.15%)
Jun 18, 2015	23.33	23.34	22.98	23.26	912,453	+0.07(+0.30%)
Jun 17, 2015	23.63	23.65	23.11	23.19	1,257,390	-0.37(-1.56%)
Jun 16, 2015	23.13	23.58	23.09	23.56	1,460,627	+0.34(+1.48%)
Jun 15, 2015	23.07	23.48	22.98	23.21	1,379,896	-0.14(-0.59%)
Jun 12, 2015	23.28	23.37	23.15	23.35	1,014,827	+0.03(+0.13%)
Jun 11, 2015	23.46	23.54	23.10	23.32	1,026,803	-0.14(-0.59%)
Jun 10, 2015	23.02	23.57	22.91	23.46	2,056,880	+0.58(+2.54%)
Jun 09, 2015	22.70	23.01	22.61	22.88	855,582	+0.20(+0.88%)
Jun 08, 2015	22.78	22.91	22.65	22.68	1,359,422	-0.15(-0.64%)
Jun 05, 2015	22.64	22.88	22.58	22.82	1,300,424	+0.43(+1.91%)
Jun 04, 2015	22.52	22.60	22.34	22.39	633,789	-0.21(-0.91%)
Jun 03, 2015	22.38	22.70	22.36	22.60	1,260,540	+0.34(+1.54%)
Jun 02, 2015	22.13	22.44	21.97	22.26	1,490,895	+0.12(+0.55%)
Jun 01, 2015	22.27	22.27	21.95	22.14	1,155,802	-0.02(-0.10%)
May 29, 2015	22.25	22.33	22.07	22.16	1,524,066	-0.12(-0.55%)
May 28, 2015	22.26	22.36	22.15	22.28	800,260	-0.02(-0.07%)
May 27, 2015	22.16	22.32	22.10	22.30	642,801	+0.18(+0.83%)
May 26, 2015	22.10	22.17	21.97	22.11	924,057	-0.07(-0.31%)
May 22, 2015	22.34	22.18	22.18	22.18	518,894	-0.13(-0.58%)
May 21, 2015	22.27	22.37	22.20	22.31	668,222	-0.01(-0.03%)
May 20, 2015	22.46	22.46	22.15	22.32	1,105,915	-0.13(-0.58%)
May 19, 2015	22.15	22.48	22.15	22.45	1,038,717	+0.30(+1.34%)
May 18, 2015	21.68	22.20	21.68	22.15	1,446,708	+0.47(+2.18%)
May 15, 2015	21.85	21.94	21.53	21.68	832,501	-0.22(-1.01%)
May 14, 2015	21.72	21.91	21.60	21.90	1,109,314	+0.26(+1.20%)
May 13, 2015	21.57	21.72	21.46	21.64	672,112	+0.05(+0.21%)
May 12, 2015	21.45	21.65	21.26	21.59	686,822	+0.06(+0.28%)
May 11, 2015	21.30	21.59	21.24	21.53	898,482	+0.20(+0.93%)
May 08, 2015	21.29	21.39	21.08	21.33	638,669	+0.18(+0.87%)
May 07, 2015	21.07	21.25	20.97	21.15	720,263	+0.02(+0.11%)
May 06, 2015	21.18	21.26	20.98	21.13	834,864	+0.00(+0.00%)
May 05, 2015	21.21	21.43	21.08	21.13	720,223	-0.19(-0.90%)
May 04, 2015	21.07	21.35	21.04	21.32	559,906	+0.30(+1.42%)
May 01, 2015	21.13	21.29	20.99	21.02	846,439	-0.10(-0.47%)
Apr 30, 2015	21.38	21.49	21.11	21.12	851,602	-0.26(-1.21%)
Apr 29, 2015	21.20	21.55	21.20	21.38	1,458,823	+0.10(+0.47%)
Apr 28, 2015	20.94	21.28	20.85	21.28	1,022,803	+0.36(+1.72%)
Apr 27, 2015	21.19	21.35	20.88	20.92	1,147,586	-0.17(-0.80%)
Apr 24, 2015	21.34	21.37	21.08	21.09	715,721	-0.28(-1.32%)
Apr 23, 2015	21.50	21.54	21.21	21.37	1,030,487	-0.17(-0.78%)
Apr 22, 2015	21.54	21.70	21.44	21.54	1,276,776	+0.05(+0.21%)
Apr 21, 2015	21.46	21.53	21.08	21.49	2,581,550	+0.35(+1.66%)
Apr 20, 2015	21.17	21.41	21.08	21.14	1,282,462	+0.05(+0.22%)
Apr 17, 2015	21.16	21.29	20.97	21.10	710,345	-0.22(-1.04%)
Apr 16, 2015	21.36	21.43	21.14	21.32	648,925	-0.10(-0.46%)
Apr 15, 2015	21.25	21.60	21.25	21.42	812,512	+0.16(+0.75%)
Apr 14, 2015	21.36	21.40	21.07	21.26	919,839	-0.15(-0.68%)
Apr 13, 2015	21.32	21.44	21.26	21.40	650,577	+0.18(+0.83%)
Apr 10, 2015	21.07	21.26	20.97	21.23	824,685	+0.16(+0.76%)
Apr 09, 2015	21.20	21.26	20.89	21.07	2,043,103	-0.11(-0.54%)
Apr 08, 2015	21.23	21.39	21.17	21.18	1,003,629	-0.01(-0.04%)
Apr 07, 2015	21.16	21.37	21.13	21.19	1,230,853	+0.05(+0.25%)
Apr 06, 2015	21.09	21.26	20.86	21.14	1,649,163	-0.14(-0.68%)
Apr 02, 2015	21.04	21.28	21.28	21.28	1,285,448	-0.06(-0.29%)