Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.65	22.69	22.30	22.63	1,733,901	+0.41(+1.82%)
Sep 29, 2015	22.13	22.32	21.96	22.23	1,502,011	+0.12(+0.55%)
Sep 28, 2015	22.60	22.64	22.04	22.11	1,789,599	-0.62(-2.73%)
Sep 25, 2015	23.00	23.10	22.60	22.73	1,689,586	+0.04(+0.17%)
Sep 24, 2015	22.24	22.71	22.24	22.69	1,705,153	+0.19(+0.85%)
Sep 23, 2015	22.38	22.73	22.33	22.50	671,996	+0.14(+0.62%)
Sep 22, 2015	22.37	22.52	22.17	22.36	861,179	-0.27(-1.18%)
Sep 21, 2015	22.53	22.81	22.40	22.63	1,061,317	+0.31(+1.37%)
Sep 18, 2015	22.53	22.55	22.23	22.32	2,633,436	-0.57(-2.47%)
Sep 17, 2015	23.47	23.74	22.74	22.89	1,593,162	-0.60(-2.57%)
Sep 16, 2015	23.47	23.58	23.21	23.49	1,186,059	-0.08(-0.32%)
Sep 15, 2015	23.32	23.66	23.23	23.57	940,599	+0.35(+1.52%)
Sep 14, 2015	23.05	23.29	22.91	23.21	1,170,581	+0.17(+0.73%)
Sep 11, 2015	22.94	23.08	22.81	23.05	689,121	-0.05(-0.20%)
Sep 10, 2015	23.03	23.33	22.95	23.09	2,745,316	-0.04(-0.16%)
Sep 09, 2015	23.73	23.79	23.08	23.13	1,481,967	-0.31(-1.33%)
Sep 08, 2015	23.15	23.45	23.06	23.44	1,202,270	+0.64(+2.81%)
Sep 04, 2015	22.71	22.80	22.80	22.80	1,347,542	-0.08(-0.37%)
Sep 03, 2015	22.76	23.11	22.68	22.89	1,069,929	+0.21(+0.91%)
Sep 02, 2015	22.48	22.68	22.27	22.68	1,860,807	+0.50(+2.23%)
Sep 01, 2015	22.63	22.81	22.04	22.19	1,940,541	-1.01(-4.34%)
Aug 31, 2015	22.76	23.29	22.60	23.19	1,269,649	+0.26(+1.13%)
Aug 28, 2015	22.80	23.08	22.65	22.93	1,034,409	-0.02(-0.10%)
Aug 27, 2015	22.76	23.05	22.44	22.96	1,530,565	+0.52(+2.31%)
Aug 26, 2015	22.09	22.48	21.69	22.44	1,639,600	+0.91(+4.21%)
Aug 25, 2015	22.54	22.55	21.49	21.53	2,251,694	-0.18(-0.84%)
Aug 24, 2015	20.97	22.37	20.81	21.71	2,776,205	-1.08(-4.75%)
Aug 21, 2015	22.91	23.16	22.68	22.80	1,756,171	-0.39(-1.68%)
Aug 20, 2015	23.80	23.83	23.17	23.18	1,308,161	-0.87(-3.61%)
Aug 19, 2015	24.20	24.32	23.95	24.05	950,668	-0.24(-0.97%)
Aug 18, 2015	24.27	24.50	24.22	24.29	742,345	+0.06(+0.25%)
Aug 17, 2015	24.04	24.51	23.57	24.23	1,828,672	+0.00(+0.00%)
Aug 14, 2015	23.99	24.30	23.98	24.23	552,070	+0.24(+0.98%)
Aug 13, 2015	23.90	24.07	23.75	23.99	757,883	+0.14(+0.61%)
Aug 12, 2015	24.06	24.10	23.42	23.85	1,359,971	-0.41(-1.70%)
Aug 11, 2015	24.53	24.61	24.16	24.26	1,286,823	-0.46(-1.88%)
Aug 10, 2015	24.30	24.74	24.10	24.72	900,783	+0.52(+2.14%)
Aug 07, 2015	24.37	24.53	24.05	24.21	880,009	-0.14(-0.56%)
Aug 06, 2015	24.62	24.78	24.32	24.34	673,544	-0.26(-1.05%)
Aug 05, 2015	24.36	24.78	24.36	24.60	967,527	+0.29(+1.19%)
Aug 04, 2015	24.10	24.44	24.05	24.31	1,103,780	+0.26(+1.08%)
Aug 03, 2015	23.98	24.14	23.79	24.05	722,506	+0.03(+0.13%)
Jul 31, 2015	24.05	24.20	23.85	24.02	1,145,722	-0.02(-0.06%)
Jul 30, 2015	23.88	24.08	23.86	24.04	745,418	+0.08(+0.32%)
Jul 29, 2015	23.82	24.12	23.76	23.96	1,310,654	+0.11(+0.45%)
Jul 28, 2015	23.95	23.99	23.61	23.85	896,488	+0.15(+0.64%)
Jul 27, 2015	23.78	23.88	23.57	23.70	946,998	-0.30(-1.27%)
Jul 24, 2015	24.31	24.33	23.95	24.01	952,435	-0.25(-1.04%)
Jul 23, 2015	24.39	24.54	24.13	24.26	1,636,751	-0.08(-0.34%)
Jul 22, 2015	23.94	24.45	23.91	24.34	1,882,069	+0.52(+2.18%)
Jul 21, 2015	23.95	24.47	23.76	23.82	2,665,757	+0.03(+0.13%)
Jul 20, 2015	23.70	23.92	23.66	23.79	1,285,071	+0.08(+0.35%)
Jul 17, 2015	23.85	23.92	23.49	23.71	1,147,257	-0.21(-0.89%)
Jul 16, 2015	23.92	23.94	23.76	23.92	1,363,313	+0.13(+0.54%)
Jul 15, 2015	23.68	23.92	23.60	23.79	753,587	+0.16(+0.68%)
Jul 14, 2015	23.42	23.65	23.31	23.63	1,055,831	+0.12(+0.52%)
Jul 13, 2015	23.51	23.59	23.43	23.51	1,117,497	+0.17(+0.72%)
Jul 10, 2015	23.40	23.47	23.21	23.34	905,434	+0.24(+1.06%)
Jul 09, 2015	23.21	23.25	22.98	23.10	790,813	+0.27(+1.17%)
Jul 08, 2015	22.91	23.02	22.72	22.83	932,374	-0.26(-1.12%)
Jul 07, 2015	23.25	23.25	22.74	23.09	1,354,974	-0.25(-1.08%)
Jul 06, 2015	22.99	23.37	22.86	23.34	1,545,281	+0.08(+0.33%)
Jul 02, 2015	23.60	23.27	23.27	23.27	1,272,489	-0.38(-1.61%)