Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.50	26.68	25.97	26.06	1,835,444	-0.89(-3.30%)
May 30, 2019	27.57	27.75	26.67	26.95	1,489,535	-0.53(-1.93%)
May 29, 2019	26.98	27.58	26.71	27.48	1,575,211	+0.08(+0.30%)
May 28, 2019	27.86	27.98	27.40	27.40	1,489,865	-0.56(-2.01%)
May 24, 2019	27.71	27.97	27.61	27.96	1,202,904	+0.39(+1.42%)
May 23, 2019	27.85	27.85	27.31	27.57	1,556,569	-0.61(-2.17%)
May 22, 2019	28.37	28.47	28.10	28.18	1,095,934	-0.40(-1.40%)
May 21, 2019	28.21	28.68	28.21	28.58	2,642,973	+0.44(+1.56%)
May 20, 2019	27.73	28.26	27.73	28.14	1,363,444	+0.17(+0.61%)
May 17, 2019	27.99	28.43	27.82	27.97	817,837	-0.28(-0.98%)
May 16, 2019	28.08	28.43	28.08	28.25	1,169,154	+0.24(+0.84%)
May 15, 2019	27.67	28.15	27.27	28.01	1,551,717	-0.04(-0.15%)
May 14, 2019	27.80	28.29	27.62	28.05	3,203,037	+0.28(+1.00%)
May 13, 2019	28.70	28.74	27.58	27.77	2,528,663	-1.52(-5.20%)
May 10, 2019	29.25	29.40	28.61	29.30	1,219,705	+0.06(+0.20%)
May 09, 2019	28.88	29.45	28.59	29.24	2,181,587	-0.07(-0.22%)
May 08, 2019	29.52	29.71	29.31	29.31	883,890	-0.36(-1.21%)
May 07, 2019	29.89	30.06	29.52	29.67	1,803,077	-0.63(-2.07%)
May 06, 2019	29.95	30.50	29.87	30.29	1,816,230	-0.29(-0.96%)
May 03, 2019	29.98	30.61	29.94	30.59	2,049,315	+0.73(+2.43%)
May 02, 2019	29.54	29.92	29.37	29.86	1,355,837	+0.37(+1.24%)
May 01, 2019	30.04	30.42	29.45	29.49	1,720,556	-0.56(-1.87%)
Apr 30, 2019	30.20	30.41	29.96	30.06	1,418,085	-0.12(-0.41%)
Apr 29, 2019	29.71	30.37	29.65	30.18	2,048,907	+0.46(+1.54%)
Apr 26, 2019	29.71	29.93	29.56	29.72	1,919,938	+0.06(+0.19%)
Apr 25, 2019	29.26	29.80	29.12	29.67	2,437,878	+0.21(+0.72%)
Apr 24, 2019	29.58	29.87	28.91	29.45	4,035,720	-0.66(-2.19%)
Apr 23, 2019	29.85	30.33	28.66	30.11	6,190,200	+1.05(+3.62%)
Apr 22, 2019	29.22	29.49	28.96	29.06	2,299,106	-0.34(-1.16%)
Apr 18, 2019	29.68	29.86	29.33	29.40	1,324,556	-0.42(-1.39%)
Apr 17, 2019	29.96	29.96	29.45	29.82	1,619,180	+0.03(+0.11%)
Apr 16, 2019	29.12	29.90	28.94	29.79	2,598,630	+0.77(+2.64%)
Apr 15, 2019	29.78	29.93	28.90	29.02	1,533,496	-0.84(-2.81%)
Apr 12, 2019	29.54	30.00	29.16	29.86	2,907,867	+0.79(+2.72%)
Apr 11, 2019	29.07	29.33	28.83	29.07	2,062,243	+0.15(+0.54%)
Apr 10, 2019	28.58	28.92	28.45	28.92	1,910,541	+0.40(+1.40%)
Apr 09, 2019	28.89	28.97	28.43	28.52	1,650,734	-0.48(-1.66%)
Apr 08, 2019	29.18	29.36	28.93	29.00	1,538,276	-0.18(-0.61%)
Apr 05, 2019	29.07	29.30	28.73	29.18	1,522,975	+0.14(+0.48%)
Apr 04, 2019	28.93	29.29	28.78	29.04	2,086,619	+0.36(+1.25%)
Apr 03, 2019	29.07	29.28	28.55	28.68	2,343,556	+0.01(+0.03%)
Apr 02, 2019	28.61	28.94	28.30	28.67	2,153,802	+0.07(+0.26%)
Apr 01, 2019	28.32	28.63	28.03	28.60	2,675,950	+0.58(+2.07%)
Mar 29, 2019	28.39	28.51	27.95	28.02	1,649,042	-0.07(-0.26%)
Mar 28, 2019	27.82	28.11	27.55	28.09	2,231,406	+0.36(+1.29%)
Mar 27, 2019	28.03	28.14	27.40	27.73	3,991,263	-0.36(-1.28%)
Mar 26, 2019	27.79	28.21	27.70	28.09	2,739,490	+0.55(+2.01%)
Mar 25, 2019	27.59	27.90	27.26	27.54	2,822,729	-0.08(-0.30%)
Mar 22, 2019	29.01	29.03	27.29	27.62	4,252,044	-1.75(-5.94%)
Mar 21, 2019	29.61	29.90	29.23	29.36	3,732,871	-0.49(-1.64%)
Mar 20, 2019	30.99	31.27	29.80	29.85	2,540,275	-1.21(-3.89%)
Mar 19, 2019	31.93	31.93	30.98	31.06	1,303,250	-0.74(-2.32%)
Mar 18, 2019	31.44	31.96	31.43	31.80	1,225,939	+0.41(+1.31%)
Mar 15, 2019	31.33	31.72	31.29	31.38	3,386,354	+0.03(+0.10%)
Mar 14, 2019	31.60	31.60	31.20	31.35	1,341,844	-0.12(-0.39%)
Mar 13, 2019	31.38	31.62	31.18	31.47	2,145,441	+0.27(+0.86%)
Mar 12, 2019	31.31	31.51	30.99	31.21	3,278,449	+0.48(+1.55%)
Mar 11, 2019	30.79	30.90	30.59	30.73	1,935,626	+0.06(+0.21%)
Mar 08, 2019	30.34	30.75	30.23	30.66	1,085,072	+0.02(+0.08%)
Mar 07, 2019	30.85	30.87	30.40	30.64	2,295,153	-0.40(-1.28%)
Mar 06, 2019	31.81	31.93	31.02	31.04	1,855,856	-0.90(-2.81%)
Mar 05, 2019	31.97	32.10	31.59	31.93	2,426,093	-0.11(-0.35%)
Mar 04, 2019	32.30	32.56	31.84	32.05	2,184,025	-0.19(-0.58%)