Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2018	30.21	30.59	29.99	30.09	2,323,668	+0.42(+1.40%)
Oct 30, 2018	29.59	29.93	29.06	29.67	2,798,615	+0.11(+0.38%)
Oct 29, 2018	29.80	30.26	29.26	29.56	4,162,353	+0.22(+0.76%)
Oct 26, 2018	29.63	29.67	29.03	29.34	3,284,264	-0.45(-1.51%)
Oct 25, 2018	29.57	30.03	29.39	29.79	4,642,010	+0.52(+1.78%)
Oct 24, 2018	31.32	31.51	29.23	29.27	4,054,265	-2.26(-7.17%)
Oct 23, 2018	29.36	32.39	29.36	31.52	2,832,492	-0.79(-2.45%)
Oct 22, 2018	33.77	33.85	32.25	32.32	2,677,983	-1.31(-3.91%)
Oct 19, 2018	34.02	34.36	33.59	33.63	2,424,720	-0.54(-1.57%)
Oct 18, 2018	34.43	34.84	33.98	34.17	2,348,816	-0.37(-1.07%)
Oct 17, 2018	34.17	34.73	33.73	34.54	2,125,141	+0.30(+0.89%)
Oct 16, 2018	34.58	34.58	33.82	34.23	2,331,376	-0.19(-0.56%)
Oct 15, 2018	34.40	34.87	34.35	34.42	2,646,771	+0.09(+0.26%)
Oct 12, 2018	35.47	35.47	33.57	34.34	2,865,102	-0.56(-1.61%)
Oct 11, 2018	36.06	36.11	34.85	34.90	3,003,510	-1.26(-3.48%)
Oct 10, 2018	36.55	36.85	36.13	36.15	2,006,449	-0.32(-0.88%)
Oct 09, 2018	36.76	36.80	36.44	36.48	2,144,738	-0.40(-1.09%)
Oct 08, 2018	36.58	36.99	36.42	36.88	1,410,949	+0.24(+0.66%)
Oct 05, 2018	37.00	37.17	36.48	36.64	1,473,681	-0.30(-0.80%)
Oct 04, 2018	36.78	37.68	36.62	36.93	1,969,810	+0.16(+0.44%)
Oct 03, 2018	36.19	37.08	35.88	36.77	2,574,776	+0.70(+1.95%)
Oct 02, 2018	36.14	36.44	35.80	36.07	1,629,514	-0.18(-0.51%)
Oct 01, 2018	36.85	36.92	36.11	36.25	1,500,096	-0.43(-1.18%)
Sep 28, 2018	36.63	36.97	36.24	36.68	2,091,813	-0.10(-0.28%)
Sep 27, 2018	37.03	37.13	36.68	36.79	1,717,396	-0.17(-0.46%)
Sep 26, 2018	37.74	37.81	36.91	36.96	1,731,733	-0.75(-1.98%)
Sep 25, 2018	37.98	38.05	37.66	37.70	1,546,874	-0.17(-0.44%)
Sep 24, 2018	38.13	38.25	37.65	37.87	1,449,479	-0.30(-0.80%)
Sep 21, 2018	38.29	38.58	38.02	38.17	3,275,651	-0.19(-0.50%)
Sep 20, 2018	38.30	38.76	38.28	38.37	2,078,737	+0.20(+0.52%)
Sep 19, 2018	37.43	38.25	37.21	38.17	2,378,833	+0.82(+2.19%)
Sep 18, 2018	37.73	37.85	37.30	37.35	1,869,693	-0.42(-1.12%)
Sep 17, 2018	38.38	38.42	37.68	37.77	2,143,742	-0.53(-1.39%)
Sep 14, 2018	38.23	38.46	38.07	38.30	1,592,018	+0.14(+0.35%)
Sep 13, 2018	38.50	38.51	38.03	38.17	2,071,515	-0.25(-0.64%)
Sep 12, 2018	39.15	39.15	38.28	38.42	1,562,180	-0.84(-2.15%)
Sep 11, 2018	39.28	39.60	39.20	39.26	1,247,671	-0.17(-0.42%)
Sep 10, 2018	39.71	39.71	39.35	39.43	1,239,142	-0.09(-0.22%)
Sep 07, 2018	39.68	39.72	39.26	39.52	1,096,442	-0.02(-0.06%)
Sep 06, 2018	39.95	40.15	39.47	39.54	1,257,111	-0.37(-0.94%)
Sep 05, 2018	39.75	40.12	39.75	39.91	1,210,664	+0.06(+0.16%)
Sep 04, 2018	39.92	40.13	39.71	39.85	1,150,272	-0.04(-0.10%)
Aug 31, 2018		39.89	39.89	39.89	0	+0.36(+0.91%)
Aug 30, 2018	39.54	39.60	39.34	39.53	2,112,189	-0.09(-0.22%)
Aug 29, 2018	40.22	40.22	39.57	39.62	2,081,309	-0.41(-1.02%)
Aug 28, 2018	40.10	40.13	39.72	40.03	1,346,329	+0.00(+0.00%)
Aug 27, 2018	40.22	40.45	39.98	40.03	1,280,836	-0.02(-0.06%)
Aug 24, 2018	40.35	40.41	39.98	40.05	800,025	-0.25(-0.61%)
Aug 23, 2018	40.71	40.89	40.16	40.30	1,315,372	-0.43(-1.06%)
Aug 22, 2018	40.71	40.82	40.58	40.73	1,593,392	-0.08(-0.20%)
Aug 21, 2018	40.52	41.08	40.48	40.81	1,721,675	+0.36(+0.89%)
Aug 20, 2018	40.30	40.54	40.13	40.45	1,430,394	+0.14(+0.36%)
Aug 17, 2018	40.07	40.38	39.99	40.30	988,140	+0.13(+0.32%)
Aug 16, 2018	39.75	40.40	39.72	40.18	1,529,975	+0.64(+1.61%)
Aug 15, 2018	39.45	39.76	39.28	39.54	1,387,491	-0.12(-0.30%)
Aug 14, 2018	39.49	39.81	39.31	39.66	2,254,750	+0.38(+0.97%)
Aug 13, 2018	39.49	39.71	39.18	39.28	1,707,865	-0.19(-0.48%)
Aug 10, 2018	39.15	39.64	39.09	39.47	1,908,514	-0.06(-0.16%)
Aug 09, 2018	39.74	39.92	39.44	39.53	1,847,476	-0.24(-0.60%)
Aug 08, 2018	39.62	39.88	39.31	39.77	2,026,806	+0.15(+0.38%)
Aug 07, 2018	40.00	40.15	39.59	39.62	2,183,607	-0.32(-0.80%)
Aug 06, 2018	39.83	40.02	39.54	39.94	1,304,181	+0.10(+0.26%)
Aug 03, 2018	40.06	40.26	39.68	39.83	1,328,857	-0.18(-0.44%)
Aug 02, 2018	39.44	40.17	39.05	40.01	2,141,938	+0.46(+1.17%)