Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2022	38.59	39.40	37.56	39.35	1,496,037	+0.60(+1.54%)
Nov 29, 2022	38.54	38.96	38.37	38.76	1,125,997	+0.27(+0.70%)
Nov 28, 2022	39.70	39.84	38.37	38.49	1,064,983	-1.77(-4.41%)
Nov 25, 2022	39.77	40.32	39.55	40.26	189,143	+0.61(+1.53%)
Nov 23, 2022	39.72	39.98	39.50	39.65	468,288	-0.08(-0.21%)
Nov 22, 2022	39.30	39.80	39.20	39.74	548,516	+0.62(+1.58%)
Nov 21, 2022	38.42	39.14	38.27	39.12	665,688	+0.55(+1.43%)
Nov 18, 2022	39.49	39.60	38.05	38.57	902,539	-0.13(-0.34%)
Nov 17, 2022	39.28	39.28	38.32	38.70	951,321	-1.26(-3.16%)
Nov 16, 2022	40.42	40.63	39.70	39.96	876,588	-0.54(-1.34%)
Nov 15, 2022	40.42	40.96	40.05	40.50	1,051,110	+0.69(+1.74%)
Nov 14, 2022	40.93	41.00	39.81	39.81	1,259,028	-1.35(-3.29%)
Nov 11, 2022	41.24	41.95	40.84	41.17	1,572,309	+0.44(+1.08%)
Nov 10, 2022	39.13	40.97	39.13	40.73	1,607,376	+2.97(+7.87%)
Nov 09, 2022	37.65	38.12	37.34	37.76	1,100,138	-0.17(-0.44%)
Nov 08, 2022	37.43	38.10	36.78	37.93	762,067	+0.64(+1.70%)
Nov 07, 2022	37.20	37.42	36.59	37.29	719,902	+0.41(+1.11%)
Nov 04, 2022	36.01	37.46	35.88	36.88	853,831	+1.46(+4.11%)
Nov 03, 2022	35.07	35.57	34.67	35.42	896,876	-0.17(-0.47%)
Nov 02, 2022	37.08		35.59	35.59	1,492,727	-1.67(-4.49%)
Nov 01, 2022	37.55	37.70	37.08	37.26	866,256	+0.04(+0.10%)
Oct 31, 2022	37.26	37.54	36.88	37.22	869,350	-0.21(-0.55%)
Oct 28, 2022	36.68	37.47	36.59	37.43	859,626	+0.97(+2.66%)
Oct 27, 2022	36.68	37.18	36.33	36.46	892,028	+0.24(+0.67%)
Oct 26, 2022	35.64	36.57	35.43	36.22	1,378,723	+0.72(+2.03%)
Oct 25, 2022	33.82	35.52	33.82	35.50	2,333,276	+1.34(+3.91%)
Oct 24, 2022	33.81	34.42	33.50	34.16	2,242,101	+0.67(+2.01%)
Oct 21, 2022	34.62	34.96	33.32	33.49	2,885,956	-1.41(-4.04%)
Oct 20, 2022	38.14	38.14	34.48	34.90	3,226,133	-3.71(-9.61%)
Oct 19, 2022	38.88	39.45	38.09	38.61	1,407,632	-0.61(-1.55%)
Oct 18, 2022	39.65	39.99	38.83	39.21	880,129	+0.44(+1.13%)
Oct 17, 2022	38.91	39.40	38.19	38.78	1,130,220	+0.86(+2.27%)
Oct 14, 2022	38.55	39.42	37.81	37.92	1,082,500	-0.32(-0.83%)
Oct 13, 2022	35.94	38.39	35.51	38.23	1,349,211	+1.78(+4.90%)
Oct 12, 2022	36.98	37.18	35.97	36.45	1,648,903	-0.78(-2.08%)
Oct 11, 2022	36.94	37.89	36.62	37.22	1,201,716	+0.05(+0.13%)
Oct 10, 2022	37.77	37.79	36.56	37.18	967,173	-0.24(-0.65%)
Oct 07, 2022	38.05	38.09	37.25	37.42	904,398	-0.85(-2.22%)
Oct 06, 2022	38.53	38.89	38.06	38.27	1,657,636	-0.55(-1.42%)
Oct 05, 2022	37.87	38.99	37.82	38.82	1,026,465	+0.21(+0.53%)
Oct 04, 2022	36.81	38.67	36.81	38.62	1,699,652	+2.51(+6.96%)
Oct 03, 2022	35.50	36.34	34.61	36.10	1,246,054	+1.06(+3.04%)
Sep 30, 2022	35.02	35.67	34.64	35.04	1,234,279	+0.23(+0.67%)
Sep 29, 2022	34.87	35.12	34.30	34.81	721,686	-0.63(-1.77%)
Sep 28, 2022	34.90	35.65	34.65	35.43	794,165	+0.78(+2.26%)
Sep 27, 2022	35.17	35.57	34.04	34.65	837,401	-0.24(-0.70%)
Sep 26, 2022	34.95	35.66	34.75	34.89	923,385	-0.31(-0.88%)
Sep 23, 2022	35.24	35.41	34.52	35.20	1,019,295	-0.65(-1.82%)
Sep 22, 2022	37.22	37.23	35.69	35.85	967,382	-1.17(-3.15%)
Sep 21, 2022	37.54	38.09	37.01	37.02	1,239,588	-0.35(-0.92%)
Sep 20, 2022	37.22	37.65	37.14	37.36	872,144	-0.21(-0.55%)
Sep 19, 2022	36.00	37.63	35.96	37.57	884,903	+1.06(+2.92%)
Sep 16, 2022	37.22	37.22	36.32	36.51	2,192,799	-1.12(-2.98%)
Sep 15, 2022	36.94	38.07	36.94	37.63	1,036,150	+0.78(+2.10%)
Sep 14, 2022	37.16	37.33	36.45	36.85	1,304,988	-0.28(-0.75%)
Sep 13, 2022	37.77	38.07	36.87	37.13	914,494	-1.63(-4.21%)
Sep 12, 2022	38.68	39.43	38.61	38.76	699,420	+0.30(+0.77%)
Sep 09, 2022	38.31	38.75	38.31	38.47	546,907	+0.42(+1.10%)
Sep 08, 2022	36.43	38.07	36.26	38.05	661,842	+1.31(+3.55%)
Sep 07, 2022	35.49	36.87	35.49	36.74	662,153	+1.07(+2.99%)
Sep 06, 2022	36.78	36.78	35.34	35.68	893,359	-0.83(-2.28%)
Sep 02, 2022	37.44	37.73	36.36	36.51	734,246	-0.41(-1.10%)