Advertisements

Synovus Financial Corp. (SNV) Historical Prices

Historical Data for Synovus Financial Corp. (SNV)
$ 26.87   -0.37 (-1.36%) Volume: 1.02m 12:32 PM EST Feb 9, 2016
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/09/16 26.81 27.21 26.24 26.87 1,024,186 -0.37 -1.36% 26.87 27.36m 7,175
02/08/16 28.09 28.10 26.75 27.24 2,279,034 -1.29 -4.52% 27.24 61.96m 18,701
02/05/16 29.61 29.95 28.45 28.53 1,667,405 -1.08 -3.65% 28.53 48.15m 13,093
02/04/16 29.19 29.90 29.19 29.61 1,334,463 0.34 1.16% 29.61 39.43m 12,028
02/03/16 29.53 29.61 28.35 29.27 1,048,777 0.02 0.07% 29.27 30.33m 10,217
02/02/16 29.45 29.62 29.10 29.25 818,765 -0.87 -2.89% 29.25 24m 10,603
02/01/16 30.32 30.46 29.83 30.12 1,160,090 -0.41 -1.34% 30.12 34.91m 8,925
01/29/16 29.66 30.53 29.49 30.53 1,578,794 0.95 3.21% 30.53 47.48m 11,766
01/28/16 29.81 30.15 29.57 29.58 1,084,563 0.12 0.41% 29.58 32.25m 9,442
01/27/16 29.01 30.13 28.91 29.46 1,551,810 0.37 1.27% 29.46 45.97m 14,773
01/26/16 28.08 29.11 28.08 29.09 1,715,939 1.19 4.27% 29.09 49.58m 13,363
01/25/16 29.02 29.14 27.86 27.90 1,065,613 -1.29 -4.42% 27.90 30.08m 11,607
01/22/16 28.53 29.21 28.24 29.19 1,820,894 1.14 4.06% 29.19 52.67m 11,779
01/21/16 28.40 28.90 27.89 28.05 1,178,117 -0.43 -1.51% 28.05 33.4m 11,520
01/20/16 28.60 28.95 27.775 28.48 2,098,766 -0.58 -2.00% 28.48 59.31m 17,340
01/19/16 29.04 29.99 28.64 29.06 1,909,013 -0.10 -0.34% 29.06 55.99m 15,721
01/15/16 28.49 29.24 28.42 29.16 1,377,109 -0.25 -0.85% 29.16 39.81m 14,567
01/14/16 29.17 29.62 28.67 29.41 1,448,320 0.41 1.41% 29.41 42.41m 11,800
01/13/16 30.22 30.32 28.78 29.00 1,549,561 -1.08 -3.59% 29.00 45.39m 14,509
01/12/16 30.19 30.40 29.53 30.08 1,731,604 0.29 0.97% 30.08 51.95m 15,468
01/11/16 29.89 30.04 29.36 29.79 1,977,912 0.11 0.37% 29.79 58.63m 15,641