Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.92	37.92	37.92	0	-0.42(-1.09%)
Dec 28, 2017	38.23	38.38	38.05	38.34	1,145,071	+0.13(+0.35%)
Dec 27, 2017	38.49	38.54	38.09	38.20	779,802	-0.21(-0.54%)
Dec 26, 2017	38.65	38.88	38.29	38.41	907,760	-0.31(-0.80%)
Dec 22, 2017	39.04	39.04	38.54	38.72	603,740	-0.32(-0.81%)
Dec 21, 2017	38.72	39.15	38.58	39.03	1,719,178	+0.59(+1.54%)
Dec 20, 2017	39.03	39.03	38.13	38.44	871,613	-0.08(-0.21%)
Dec 19, 2017	38.82	38.91	38.50	38.52	596,047	-0.13(-0.33%)
Dec 18, 2017	38.54	38.84	38.38	38.65	578,735	+0.46(+1.20%)
Dec 15, 2017	37.72	38.62	37.67	38.19	2,538,875	+0.61(+1.62%)
Dec 14, 2017	38.17	38.24	37.48	37.58	853,674	-0.34(-0.89%)
Dec 13, 2017	38.30	38.49	37.89	37.92	1,466,910	-0.31(-0.80%)
Dec 12, 2017	38.47	38.50	38.13	38.23	764,108	+0.02(+0.06%)
Dec 11, 2017	38.57	38.57	38.05	38.21	454,609	-0.36(-0.94%)
Dec 08, 2017	38.97	38.97	38.33	38.57	689,572	-0.06(-0.14%)
Dec 07, 2017	38.46	39.00	38.36	38.62	1,282,726	+0.07(+0.18%)
Dec 06, 2017	38.69	38.97	38.50	38.55	798,127	-0.26(-0.67%)
Dec 05, 2017	39.58	39.63	38.77	38.81	861,304	-0.72(-1.82%)
Dec 04, 2017	40.01	40.27	39.44	39.53	739,563	+0.41(+1.05%)
Dec 01, 2017	39.20	39.26	38.21	39.12	915,266	-0.02(-0.04%)
Nov 30, 2017	39.62	39.82	38.94	39.14	980,303	-0.24(-0.62%)
Nov 29, 2017	38.34	39.42	38.34	39.38	1,048,923	+1.42(+3.74%)
Nov 28, 2017	36.68	37.98	36.68	37.96	702,000	+1.25(+3.39%)
Nov 27, 2017	36.66	36.98	36.58	36.71	821,942	+0.09(+0.26%)
Nov 24, 2017	37.03	37.03	36.60	36.62	482,539	-0.24(-0.66%)
Nov 22, 2017	37.11	37.18	36.85	36.86	419,590	-0.13(-0.34%)
Nov 21, 2017	37.09	37.15	36.74	36.99	1,059,704	-0.02(-0.06%)
Nov 20, 2017	36.68	37.01	36.53	37.01	501,304	+0.43(+1.19%)
Nov 17, 2017	36.30	36.64	36.19	36.58	665,622	+0.11(+0.30%)
Nov 16, 2017	36.81	36.81	36.45	36.47	676,949	+0.06(+0.15%)
Nov 15, 2017	35.88	36.63	35.88	36.42	890,646	-0.02(-0.06%)
Nov 14, 2017	35.78	36.45	35.78	36.44	777,246	+0.44(+1.23%)
Nov 13, 2017	35.26	36.14	35.17	36.00	1,002,006	+0.49(+1.38%)
Nov 10, 2017	35.62	35.78	35.48	35.51	1,059,094	-0.06(-0.18%)
Nov 09, 2017	35.82	36.04	35.26	35.57	911,190	-0.43(-1.20%)
Nov 08, 2017	35.89	36.03	35.45	36.01	796,826	+0.04(+0.11%)
Nov 07, 2017	36.98	37.09	35.91	35.97	1,171,835	-1.06(-2.85%)
Nov 06, 2017	36.94	37.12	36.91	37.02	592,067	-0.10(-0.28%)
Nov 03, 2017	37.03	37.18	36.86	37.12	707,018	+0.03(+0.09%)
Nov 02, 2017	36.69	37.20	36.51	37.09	1,042,610	+0.32(+0.86%)
Nov 01, 2017	37.08	37.27	36.59	36.78	839,726	-0.17(-0.45%)
Oct 31, 2017	36.82	37.21	36.73	36.94	951,748	+0.09(+0.24%)
Oct 30, 2017	36.93	37.16	36.68	36.86	856,095	-0.34(-0.91%)
Oct 27, 2017	36.98	37.28	36.90	37.20	569,903	+0.06(+0.17%)
Oct 26, 2017	36.88	37.24	36.88	37.13	771,738	+0.37(+1.01%)
Oct 25, 2017	37.16	37.29	36.55	36.76	1,064,511	-0.35(-0.94%)
Oct 24, 2017	36.98	37.36	36.96	37.11	802,947	+0.20(+0.56%)
Oct 23, 2017	37.23	37.36	36.83	36.90	778,442	-0.39(-1.06%)
Oct 20, 2017	37.30	37.59	37.16	37.30	916,993	+0.43(+1.16%)
Oct 19, 2017	36.35	36.91	36.35	36.87	2,005,496	+0.24(+0.67%)
Oct 18, 2017	36.56	37.03	36.43	36.63	1,156,327	+0.47(+1.29%)
Oct 17, 2017	35.88	36.41	35.47	36.16	1,757,226	-0.62(-1.69%)
Oct 16, 2017	36.85	37.00	36.65	36.79	1,197,770	+0.01(+0.02%)
Oct 13, 2017	36.79	37.06	36.50	36.78	737,181	-0.17(-0.47%)
Oct 12, 2017	37.20	37.26	36.87	36.95	520,321	-0.20(-0.53%)
Oct 11, 2017	37.10	37.26	36.80	37.15	637,659	+0.00(+0.00%)
Oct 10, 2017	36.96	37.15	36.78	37.15	919,159	+0.40(+1.09%)
Oct 09, 2017	37.16	37.16	36.61	36.75	528,830	-0.17(-0.47%)
Oct 06, 2017	37.16	37.31	36.86	36.92	910,561	-0.08(-0.21%)
Oct 05, 2017	36.52	37.03	36.40	37.00	634,305	+0.59(+1.62%)
Oct 04, 2017	36.42	36.71	36.29	36.41	935,717	-0.09(-0.24%)
Oct 03, 2017	36.67	36.67	36.16	36.49	809,100	-0.16(-0.43%)