Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2020	22.18	22.84	21.93	22.82	1,386,813	+0.41(+1.84%)
Oct 29, 2020	21.17	22.57	20.89	22.40	1,251,871	+1.12(+5.28%)
Oct 28, 2020	21.42	21.94	21.22	21.28	1,043,353	-0.70(-3.19%)
Oct 27, 2020	22.94	22.97	21.89	21.98	1,244,087	-0.95(-4.13%)
Oct 26, 2020	23.11	23.15	22.46	22.93	1,244,925	-0.60(-2.54%)
Oct 23, 2020	23.61	23.74	22.99	23.53	1,850,261	+0.24(+1.02%)
Oct 22, 2020	22.29	23.46	22.28	23.29	1,671,042	+1.39(+6.33%)
Oct 21, 2020	21.85	22.31	21.82	21.90	1,137,072	+0.18(+0.81%)
Oct 20, 2020	21.15	22.36	21.15	21.73	1,530,243	+0.81(+3.86%)
Oct 19, 2020	21.06	21.45	20.88	20.92	2,118,608	-0.05(-0.25%)
Oct 16, 2020	21.51	21.55	20.82	20.97	1,983,245	-0.52(-2.41%)
Oct 15, 2020	20.49	21.58	20.42	21.49	1,783,747	+0.72(+3.46%)
Oct 14, 2020	21.37	21.53	20.75	20.77	986,093	-0.42(-1.99%)
Oct 13, 2020	21.50	21.69	21.14	21.19	1,133,099	-0.62(-2.86%)
Oct 12, 2020	21.24	21.89	21.22	21.82	765,192	+0.47(+2.18%)
Oct 09, 2020	21.82	21.99	21.31	21.35	1,194,801	-0.39(-1.78%)
Oct 08, 2020	21.91	21.95	21.41	21.74	1,234,082	+0.39(+1.81%)
Oct 07, 2020	21.10	21.85	21.02	21.35	1,508,618	+0.66(+3.18%)
Oct 06, 2020	21.06	21.75	20.57	20.69	1,634,068	-0.02(-0.08%)
Oct 05, 2020	19.98	20.73	19.83	20.71	1,417,720	+1.10(+5.59%)
Oct 02, 2020	18.33	19.74	18.28	19.61	1,554,096	+0.78(+4.15%)
Oct 01, 2020	18.72	19.03	18.49	18.83	1,211,474	+0.25(+1.37%)
Sep 30, 2020	18.35	18.93	18.35	18.58	1,409,770	+0.36(+1.97%)
Sep 29, 2020	18.56	18.65	18.08	18.22	1,345,556	-0.30(-1.61%)
Sep 28, 2020	18.04	18.57	18.04	18.52	1,240,234	+0.92(+5.24%)
Sep 25, 2020	17.13	17.69	17.02	17.59	1,044,611	+0.28(+1.62%)
Sep 24, 2020	17.56	17.80	17.15	17.31	1,138,079	-0.13(-0.75%)
Sep 23, 2020	18.12	18.70	17.41	17.45	1,474,294	-0.54(-3.02%)
Sep 22, 2020	18.70	18.96	17.93	17.99	1,828,296	-0.75(-4.03%)
Sep 21, 2020	18.86	19.33	18.46	18.74	1,881,648	-0.71(-3.65%)
Sep 18, 2020	19.62	19.81	19.36	19.46	3,235,593	-0.15(-0.76%)
Sep 17, 2020	19.11	19.60	18.93	19.60	1,072,969	+0.20(+1.04%)
Sep 16, 2020	19.31	19.82	18.94	19.40	1,783,886	+0.13(+0.68%)
Sep 15, 2020	19.50	19.51	19.05	19.27	2,112,700	-0.25(-1.28%)
Sep 14, 2020	19.13	19.65	19.00	19.52	1,051,358	+0.48(+2.54%)
Sep 11, 2020	18.77	19.05	18.49	19.04	1,308,527	+0.31(+1.66%)
Sep 10, 2020	19.15	19.32	18.72	18.73	1,515,652	-0.27(-1.41%)
Sep 09, 2020	18.92	19.12	18.68	18.99	1,330,714	+0.18(+0.97%)
Sep 08, 2020	19.21	19.26	18.68	18.81	1,425,402	-0.86(-4.35%)
Sep 04, 2020	19.82	19.89	19.08	19.67	1,397,474	+0.52(+2.71%)
Sep 03, 2020	19.41	20.04	19.02	19.15	1,099,122	+0.00(+0.00%)
Sep 02, 2020	18.96	19.24	18.80	19.15	877,109	+0.11(+0.59%)
Sep 01, 2020	18.65	19.28	18.49	19.04	758,594	+0.13(+0.69%)
Aug 31, 2020	19.45	19.50	18.90	18.91	1,516,607	-0.59(-3.02%)
Aug 28, 2020	19.53	19.63	19.25	19.50	1,341,955	+0.18(+0.94%)
Aug 27, 2020	18.61	19.41	18.61	19.31	1,244,069	+0.65(+3.47%)
Aug 26, 2020	19.37	19.37	18.65	18.67	1,007,815	-0.65(-3.36%)
Aug 25, 2020	19.44	19.52	18.91	19.31	1,644,067	+0.25(+1.32%)
Aug 24, 2020	18.03	19.10	17.94	19.06	1,184,673	+1.10(+6.11%)
Aug 21, 2020	17.84	18.23	17.83	17.97	978,417	+0.06(+0.34%)
Aug 20, 2020	17.99	18.26	17.83	17.91	1,358,547	-0.54(-2.95%)
Aug 19, 2020	18.07	18.63	17.97	18.45	829,112	+0.38(+2.11%)
Aug 18, 2020	18.63	18.63	18.03	18.07	1,094,024	-0.51(-2.75%)
Aug 17, 2020	19.02	19.02	18.53	18.58	1,076,861	-0.55(-2.89%)
Aug 14, 2020	18.61	19.35	18.49	19.13	700,935	+0.33(+1.75%)
Aug 13, 2020	18.88	19.12	18.70	18.80	1,211,495	-0.29(-1.49%)
Aug 12, 2020	19.88	20.00	18.59	19.09	1,440,175	-0.18(-0.94%)
Aug 11, 2020	19.66	19.96	19.19	19.27	1,526,156	+0.35(+1.83%)
Aug 10, 2020	18.68	19.28	18.60	18.93	1,104,724	+0.41(+2.19%)
Aug 07, 2020	17.25	18.52	17.01	18.52	1,825,901	+1.06(+6.09%)
Aug 06, 2020	17.47	17.63	17.25	17.46	1,094,610	-0.17(-0.98%)
Aug 05, 2020	17.32	17.72	17.32	17.63	1,092,975	+0.46(+2.67%)
Aug 04, 2020	17.28	17.36	16.98	17.17	1,016,019	-0.13(-0.75%)