Advertisements

Synovus Financial Corp. (SNV) Historical Prices

Historical Data for Synovus Financial Corp. (SNV)
$ 29.95   0.17 (+0.57%) Volume: 730.34k 4:02 PM EDT May 6, 2016
After Hours:  $ 29.95 0.00 (0.00%) Volume: 4.6k 4:05 PM EDT May 6, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/06/16 29.59 29.96 29.50 29.95 730,337 0.17 0.57% 29.95 21.76m 6,704
05/05/16 30.07 30.24 29.705 29.78 1,034,881 -0.16 -0.53% 29.78 30.9m 8,873
05/04/16 30.32 30.74 29.645 29.94 1,593,864 -0.66 -2.16% 29.94 47.75m 12,486
05/03/16 30.82 30.82 30.35 30.60 487,253 -0.71 -2.27% 30.60 14.9m 4,933
05/02/16 31.23 31.39 30.97 31.31 696,238 0.15 0.48% 31.31 21.77m 5,771
04/29/16 31.08 31.31 30.80 31.16 810,888 -0.04 -0.13% 31.16 25.2m 7,411
04/28/16 31.32 31.64 31.05 31.20 560,188 -0.39 -1.23% 31.20 17.58m 5,091
04/27/16 31.62 31.75 31.255 31.59 925,802 -0.05 -0.16% 31.59 29.15m 7,460
04/26/16 31.33 31.72 31.07 31.64 987,742 0.43 1.38% 31.64 31.16m 8,425
04/25/16 31.17 31.21 30.84 31.21 865,775 -0.03 -0.10% 31.21 26.89m 6,112
04/22/16 31.20 31.53 31.055 31.24 1,230,830 0.07 0.22% 31.24 38.49m 9,592
04/21/16 31.48 31.75 31.075 31.17 865,879 -0.22 -0.70% 31.17 27.05m 7,521
04/20/16 30.98 31.445 30.92 31.39 1,404,607 0.27 0.87% 31.39 43.9m 11,583
04/19/16 30.81 31.17 29.98 31.12 2,014,143 0.17 0.55% 31.12 62.2m 15,612
04/18/16 30.12 30.99 29.985 30.95 1,753,419 0.66 2.18% 30.95 54.01m 13,752
04/15/16 30.23 30.34 29.98 30.29 997,952 0.04 0.13% 30.29 30.08m 7,383
04/14/16 29.95 30.61 29.77 30.25 618,179 0.23 0.77% 30.25 18.71m 5,275
04/13/16 29.19 30.10 29.11 30.02 998,895 1.15 3.98% 30.02 29.85m 9,408
04/12/16 28.54 28.89 28.22 28.87 1,102,270 0.45 1.58% 28.87 31.6m 9,257
04/11/16 28.36 28.865 28.35 28.42 798,256 0.30 1.07% 28.42 22.81m 6,856
04/08/16 28.08 28.585 28.035 28.12 785,255 0.38 1.37% 28.12 22.17m 7,966
04/07/16 28.28 28.43 27.605 27.74 1,029,117 -0.84 -2.94% 27.74 28.74m 8,082
04/06/16 28.47 28.67 28.17 28.58 1,368,265 0.15 0.53% 28.58 38.94m 11,506