Synovus Financial Corp (NY: SNV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	37.42	38.25	37.22	37.56	1,384,102	+0.77(+2.10%)
Feb 28, 2024	36.85	37.25	36.77	36.79	825,836	-0.40(-1.06%)
Feb 27, 2024	37.17	37.60	36.87	37.18	850,870	+0.30(+0.81%)
Feb 26, 2024	36.52	37.26	36.39	36.89	1,592,902	+0.17(+0.46%)
Feb 23, 2024	36.78	37.06	36.45	36.72	796,080	-0.11(-0.30%)
Feb 22, 2024	36.74	37.37	36.53	36.83	930,499	+0.16(+0.43%)
Feb 21, 2024	36.36	36.72	35.94	36.67	1,425,476	-0.06(-0.16%)
Feb 20, 2024	35.78	36.98	35.78	36.73	1,687,705	+0.40(+1.09%)
Feb 16, 2024	35.78	36.77	35.63	36.33	1,441,303	-0.02(-0.05%)
Feb 15, 2024	36.04	36.96	36.04	36.35	1,665,369	+0.56(+1.58%)
Feb 14, 2024	35.45	35.83	35.04	35.79	1,370,350	+0.84(+2.41%)
Feb 13, 2024	35.43	35.65	34.21	34.95	2,012,598	-1.75(-4.77%)
Feb 12, 2024	35.55	37.12	35.55	36.70	1,495,935	+1.09(+3.06%)
Feb 09, 2024	34.92	35.64	34.53	35.61	1,172,961	+0.63(+1.81%)
Feb 08, 2024	34.62	35.08	34.54	34.98	701,865	+0.09(+0.26%)
Feb 07, 2024	35.15	35.28	33.94	34.89	1,378,680	-0.11(-0.31%)
Feb 06, 2024	35.13	35.64	34.78	35.00	1,364,796	-0.16(-0.45%)
Feb 05, 2024	35.53	35.53	34.84	35.15	1,442,531	-0.78(-2.18%)
Feb 02, 2024	34.68	36.09	34.68	35.94	1,873,994	+0.30(+0.83%)
Feb 01, 2024	37.46	37.55	34.52	35.64	3,106,817	-1.64(-4.41%)
Jan 31, 2024	37.62	38.44	37.21	37.28	1,696,910	-1.70(-4.37%)
Jan 30, 2024	39.09	39.44	38.97	38.99	1,409,296	-0.23(-0.58%)
Jan 29, 2024	38.44	39.24	38.02	39.21	1,388,301	+0.81(+2.11%)
Jan 26, 2024	38.61	39.08	38.30	38.40	1,339,922	-0.16(-0.41%)
Jan 25, 2024	38.54	38.76	37.92	38.56	3,053,334	+0.30(+0.78%)
Jan 24, 2024	38.12	38.58	37.94	38.26	1,394,686	+0.50(+1.34%)
Jan 23, 2024	38.35	38.46	37.64	37.76	1,153,400	-0.29(-0.75%)
Jan 22, 2024	37.55	38.12	37.42	38.05	1,131,431	+0.79(+2.13%)
Jan 19, 2024	36.50	37.26	36.09	37.25	1,397,229	+0.91(+2.51%)
Jan 18, 2024	35.02	36.69	34.88	36.34	2,760,968	+1.60(+4.62%)
Jan 17, 2024	34.65	35.21	34.33	34.74	1,388,039	-0.36(-1.02%)
Jan 16, 2024	35.02	35.46	34.56	35.10	1,212,397	-0.56(-1.58%)
Jan 12, 2024	36.51	36.62	35.29	35.66	1,568,454	-0.55(-1.53%)
Jan 11, 2024	36.26	36.34	35.57	36.21	1,031,818	-0.30(-0.81%)
Jan 10, 2024	36.26	36.63	35.93	36.51	2,263,670	+0.15(+0.41%)
Jan 09, 2024	36.37	36.72	36.27	36.36	989,563	-0.51(-1.40%)
Jan 08, 2024	36.66	36.92	36.30	36.88	900,235	+0.28(+0.76%)
Jan 05, 2024	35.75	36.77	35.44	36.60	2,400,045	+0.86(+2.41%)
Jan 04, 2024	35.44	36.10	35.18	35.74	1,537,089	+0.25(+0.70%)
Jan 03, 2024	36.21	36.50	35.42	35.49	1,975,758	-1.65(-4.45%)
Jan 02, 2024	36.89	37.88	36.70	37.14	1,168,117	-0.13(-0.35%)
Dec 29, 2023	37.45	37.57	36.94	37.27	1,336,175	-0.33(-0.87%)
Dec 28, 2023	37.47	37.77	37.37	37.60	786,453	-0.06(-0.16%)
Dec 27, 2023	37.81	37.97	37.53	37.66	664,639	-0.14(-0.37%)
Dec 26, 2023	37.44	38.08	37.30	37.80	614,927	+0.40(+1.06%)
Dec 22, 2023	37.56	37.98	37.35	37.40	824,723	+0.03(+0.08%)
Dec 21, 2023	37.44	37.70	37.10	37.37	1,196,048	+0.50(+1.37%)
Dec 20, 2023	37.75	38.06	36.85	36.87	1,634,773	-0.88(-2.33%)
Dec 19, 2023	38.08	38.43	37.73	37.75	2,323,675	-0.30(-0.80%)
Dec 18, 2023	39.05	39.15	38.04	38.05	1,582,451	-0.79(-2.04%)
Dec 15, 2023	39.64	40.11	38.53	38.85	3,348,686	-0.74(-1.86%)
Dec 14, 2023	38.19	39.67	38.19	39.58	3,944,794	+2.70(+7.31%)
Dec 13, 2023	34.44	36.94	34.36	36.89	2,846,053	+2.41(+6.99%)
Dec 12, 2023	34.73	34.86	34.45	34.47	1,063,702	-0.30(-0.87%)
Dec 11, 2023	34.77	35.14	34.69	34.78	1,412,957	-0.34(-0.98%)
Dec 08, 2023	34.69	35.26	34.42	35.12	1,695,344	+0.54(+1.56%)
Dec 07, 2023	33.88	34.66	33.70	34.58	2,482,013	+1.04(+3.10%)
Dec 06, 2023	33.72	34.22	33.32	33.54	2,815,976	+1.11(+3.42%)
Dec 05, 2023	32.88	32.88	32.33	32.44	1,171,582	-0.61(-1.84%)
Dec 04, 2023	31.95	33.23	31.89	33.04	2,003,409	+0.78(+2.43%)