Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	44.58	45.40		45.34	1,036,884	+0.36(+0.79%)
Jan 28, 2022	44.66	44.99	43.79	44.98	952,270	+0.36(+0.80%)
Jan 27, 2022	46.33	47.12	44.10	44.63	911,883	-1.18(-2.57%)
Jan 26, 2022	45.87	46.47	45.18	45.80	1,360,824	+0.49(+1.09%)
Jan 25, 2022	44.77	45.84	43.36	45.31	1,623,767	+0.25(+0.55%)
Jan 24, 2022	43.98	45.23	43.02	45.07	1,716,417	+0.35(+0.77%)
Jan 21, 2022	44.87	45.56	44.08	44.72	1,643,490	+0.03(+0.06%)
Jan 20, 2022	46.93	47.72	44.52	44.69	2,273,965	-1.77(-3.80%)
Jan 19, 2022	48.30	48.30	46.40	46.46	1,815,287	-1.63(-3.39%)
Jan 18, 2022	48.61	49.07	47.92	48.09	1,040,352	-0.80(-1.64%)
Jan 14, 2022				48.89	0	+0.66(+1.36%)
Jan 13, 2022	48.02	48.87	47.98	48.24	1,082,450	+0.37(+0.78%)
Jan 12, 2022	48.09	48.42	47.43	47.86	1,032,810	-0.34(-0.70%)
Jan 11, 2022	48.52	48.52	47.62	48.20	1,066,874	-0.05(-0.09%)
Jan 10, 2022	48.30	48.61	47.55	48.25	1,347,732	+0.33(+0.68%)
Jan 07, 2022	47.60	48.16	47.25	47.92	1,273,627	+0.20(+0.42%)
Jan 06, 2022	46.92	48.17	46.66	47.72	1,433,710	+1.69(+3.66%)
Jan 05, 2022	46.51	47.24	45.99	46.03	1,059,577	-0.39(-0.84%)
Jan 04, 2022	45.09	46.67	44.72	46.42	1,703,362	+1.70(+3.81%)
Jan 03, 2022	44.24	44.95	44.05	44.72	881,392	+1.10(+2.53%)
Dec 31, 2021	43.30	43.84	43.30	43.62	505,428	+0.18(+0.42%)
Dec 30, 2021	43.84	44.50	43.43	43.43	496,591	-0.30(-0.69%)
Dec 29, 2021	43.64	43.94	43.45	43.74	667,714	+0.27(+0.63%)
Dec 28, 2021	43.14	43.83	43.14	43.46	491,643	+0.03(+0.06%)
Dec 27, 2021	42.97	43.44	42.54	43.43	485,651	+0.77(+1.79%)
Dec 23, 2021	42.79	43.11	42.38	42.67	584,311	+0.25(+0.58%)
Dec 22, 2021	42.20	42.64	41.95	42.42	675,967	+0.22(+0.52%)
Dec 21, 2021	41.18	42.22	41.18	42.20	888,635	+1.69(+4.16%)
Dec 20, 2021	40.87	40.91	39.41	40.52	993,937	-0.97(-2.33%)
Dec 17, 2021	42.84	42.96	41.26	41.48	2,732,731	-1.49(-3.48%)
Dec 16, 2021	43.33	44.08	42.81	42.98	1,113,019	+0.17(+0.40%)
Dec 15, 2021	42.61	43.74	41.57	42.81	1,339,684	+0.97(+2.33%)
Dec 14, 2021	41.40	42.46	41.40	41.83	2,061,351	+0.51(+1.23%)
Dec 13, 2021	42.38	42.55	41.23	41.32	842,689	-1.31(-3.08%)
Dec 10, 2021	42.77	42.77	42.01	42.64	720,906	+0.20(+0.47%)
Dec 09, 2021	42.56	43.27	42.41	42.44	1,218,625	-0.45(-1.05%)
Dec 08, 2021	42.74	43.28	42.70	42.89	1,171,963	+0.09(+0.21%)
Dec 07, 2021	43.02	43.64	42.50	42.80	893,765	+0.31(+0.72%)
Dec 06, 2021	42.05	43.11	41.69	42.49	1,174,626	+1.47(+3.60%)
Dec 03, 2021	41.93	42.27	40.65	41.02	859,448	-0.86(-2.05%)
Dec 02, 2021	40.72	42.26	40.41	41.88	818,684	+1.68(+4.19%)
Dec 01, 2021	42.16	42.64	40.19	40.19	723,754	-0.78(-1.90%)
Nov 30, 2021	41.76	42.07	40.80	40.97	1,096,482	-1.66(-3.90%)
Nov 29, 2021	43.27	43.56	42.31	42.64	715,778	+0.18(+0.43%)
Nov 26, 2021	43.18	43.40	42.02	42.46	830,917	-2.67(-5.91%)
Nov 24, 2021	45.14	45.51	45.02	45.12	540,233	-0.33(-0.72%)
Nov 23, 2021	44.97	45.49	44.79	45.45	827,758	+0.72(+1.62%)
Nov 22, 2021	44.62	45.28	44.27	44.73	744,576	+0.90(+2.06%)
Nov 19, 2021	43.93	44.12	43.20	43.82	803,000	-0.76(-1.70%)
Nov 18, 2021	44.24	44.60	44.38	44.58	594,561	+0.29(+0.65%)
Nov 17, 2021	44.62	44.62	43.78	44.29	469,026	-0.35(-0.79%)
Nov 16, 2021	44.62	44.97	44.26	44.64	520,594	-0.01(-0.02%)
Nov 15, 2021	44.93	44.98	44.43	44.65	975,193	-0.13(-0.28%)
Nov 12, 2021	44.90	44.97	44.40	44.78	512,697	-0.09(-0.20%)
Nov 11, 2021	44.75	45.23	44.64	44.87	871,119	+0.20(+0.45%)
Nov 10, 2021	44.54			44.67	711,917	+0.12(+0.26%)
Nov 09, 2021	43.96	44.81	43.86	44.55	580,482	+0.19(+0.43%)
Nov 08, 2021	45.02	45.28	44.06	44.36	695,581	-0.35(-0.79%)
Nov 05, 2021	44.93	45.31	44.49	44.72	1,243,066	+0.22(+0.49%)
Nov 04, 2021	44.55	44.55	43.88	44.50	919,351	-0.07(-0.16%)
Nov 03, 2021	43.28	44.89	43.28	44.57	950,086	+1.11(+2.56%)
Nov 02, 2021	43.42	43.81	43.03	43.46	730,302	-0.28(-0.64%)