Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.83	24.59	23.46	24.26	3,175,651	-0.56(-2.26%)
Feb 27, 2020	25.27	26.23	24.63	24.82	2,911,509	-1.22(-4.69%)
Feb 26, 2020	27.07	27.20	26.00	26.04	2,568,700	-0.89(-3.29%)
Feb 25, 2020	28.40	28.44	26.77	26.92	2,283,619	-1.42(-5.01%)
Feb 24, 2020	28.49	28.54	28.07	28.35	2,368,048	-1.24(-4.18%)
Feb 21, 2020	29.99	30.11	29.45	29.58	903,586	-0.72(-2.37%)
Feb 20, 2020	30.07	30.65	30.07	30.30	1,331,926	+0.10(+0.33%)
Feb 19, 2020	30.10	30.29	30.06	30.20	1,335,116	+0.32(+1.06%)
Feb 18, 2020	30.48	30.64	29.66	29.88	1,470,354	-0.74(-2.40%)
Feb 14, 2020	31.04	31.20	30.56	30.62	806,564	-0.46(-1.48%)
Feb 13, 2020	30.69	31.15	30.55	31.08	1,173,228	+0.20(+0.65%)
Feb 12, 2020	31.13	31.27	30.74	30.88	1,158,155	+0.10(+0.33%)
Feb 11, 2020	30.72	31.10	30.69	30.78	1,432,984	+0.21(+0.68%)
Feb 10, 2020	30.18	30.59	30.18	30.57	1,225,451	+0.17(+0.55%)
Feb 07, 2020	30.19	30.60	30.13	30.40	1,666,364	-0.08(-0.27%)
Feb 06, 2020	30.98	31.06	30.47	30.48	1,941,550	-0.23(-0.73%)
Feb 05, 2020	30.47	30.77	30.42	30.71	1,083,432	+0.79(+2.63%)
Feb 04, 2020	29.85	30.18	29.72	29.92	1,319,631	+0.64(+2.17%)
Feb 03, 2020	29.50	29.67	29.27	29.29	1,152,406	+0.02(+0.06%)
Jan 31, 2020	29.19	29.53	29.17	29.27	1,577,358	-0.33(-1.13%)
Jan 30, 2020	29.00	29.65	28.93	29.61	1,078,333	+0.29(+1.00%)
Jan 29, 2020	30.20	30.37	29.30	29.31	1,398,194	-0.79(-2.64%)
Jan 28, 2020	30.03	30.39	29.89	30.11	1,471,347	+0.22(+0.73%)
Jan 27, 2020	29.79	30.30	29.69	29.89	1,991,562	-0.74(-2.40%)
Jan 24, 2020	30.93	31.64	30.30	30.63	5,251,519	-2.34(-7.10%)
Jan 23, 2020	32.70	33.01	32.20	32.97	3,605,192	+0.19(+0.59%)
Jan 22, 2020	33.16	33.16	32.61	32.78	2,617,957	-0.22(-0.66%)
Jan 21, 2020	33.19	33.41	32.97	32.99	984,712	-0.44(-1.33%)
Jan 17, 2020	33.27	33.54	33.13	33.44	1,293,589	+0.29(+0.88%)
Jan 16, 2020	32.88	33.14	32.82	33.14	1,598,071	+0.53(+1.64%)
Jan 15, 2020	32.32	32.74	32.17	32.61	1,495,146	-0.01(-0.03%)
Jan 14, 2020	32.52	32.93	32.35	32.62	1,136,904	+0.05(+0.15%)
Jan 13, 2020	32.60	32.67	32.34	32.57	1,182,889	+0.08(+0.26%)
Jan 10, 2020	32.68	32.70	32.40	32.48	1,449,350	-0.21(-0.64%)
Jan 09, 2020	32.73	32.88	32.56	32.69	1,200,542	+0.10(+0.31%)
Jan 08, 2020	32.34	32.79	32.29	32.59	1,425,984	+0.43(+1.33%)
Jan 07, 2020	32.52	32.57	32.01	32.17	1,407,277	-0.32(-0.98%)
Jan 06, 2020	32.28	32.59	32.12	32.48	2,327,557	-0.18(-0.54%)
Jan 03, 2020	32.52	32.85	32.31	32.66	1,155,652	-0.31(-0.94%)
Jan 02, 2020	32.80	33.00	32.53	32.97	1,370,865	+0.20(+0.61%)
Dec 31, 2019	32.54	32.83	32.39	32.77	1,391,329	+0.23(+0.69%)
Dec 30, 2019	32.67	32.72	32.45	32.54	771,109	+0.07(+0.21%)
Dec 27, 2019	32.62	32.65	32.25	32.47	833,960	+0.00(+0.00%)
Dec 26, 2019	32.53	32.62	32.35	32.47	616,687	+0.09(+0.28%)
Dec 24, 2019	32.33	32.43	32.15	32.38	369,904	+0.07(+0.21%)
Dec 23, 2019	32.38	32.39	32.00	32.32	1,212,665	+0.03(+0.08%)
Dec 20, 2019	32.17	32.52	32.13	32.29	2,883,269	+0.22(+0.68%)
Dec 19, 2019	32.39	32.48	32.02	32.07	1,440,581	-0.36(-1.11%)
Dec 18, 2019	32.83	32.87	32.38	32.43	1,955,710	-0.29(-0.89%)
Dec 17, 2019	32.59	32.75	32.38	32.73	1,791,156	+0.33(+1.02%)
Dec 16, 2019	32.55	32.88	32.27	32.39	2,312,011	+0.20(+0.62%)
Dec 13, 2019	33.12	33.18	32.07	32.19	2,680,176	-1.12(-3.36%)
Dec 12, 2019	32.14	33.45	32.07	33.31	1,388,668	+1.42(+4.45%)
Dec 11, 2019	31.85	32.01	31.66	31.90	779,152	+0.04(+0.13%)
Dec 10, 2019	31.68	31.99	31.59	31.85	772,666	+0.07(+0.21%)
Dec 09, 2019	31.67	31.95	31.63	31.79	1,252,251	-0.01(-0.03%)
Dec 06, 2019	32.14	32.24	31.78	31.80	1,573,532	+0.18(+0.58%)
Dec 05, 2019	31.68	31.81	31.50	31.61	938,656	+0.05(+0.16%)
Dec 04, 2019	31.41	31.78	31.31	31.56	1,302,343	+0.29(+0.93%)
Dec 03, 2019	31.07	31.29	30.80	31.27	1,181,693	-0.29(-0.92%)