Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 27.79   0.10 (+0.36%) Volume: 1m 4:04 PM EDT Mar 26, 2015
After Hours:  $ 27.7616   -0.0284 (-0.10%) Volume: 3.06k 4:10 PM EDT Mar 26, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/26/15 27.61 27.88 27.385 27.79 1,001,079 0.10 0.36% 27.79 27.79m 7,718
03/25/15 28.22 28.22 27.68 27.69 1,182,176 -0.52 -1.84% 27.69 32.9m 8,441
03/24/15 28.18 28.35 28.11 28.21 1,124,325 -0.02 -0.07% 28.21 31.74m 7,301
03/23/15 28.30 28.39 28.09 28.23 801,960 -0.08 -0.28% 28.23 22.65m 6,630
03/20/15 27.80 28.34 27.70 28.31 1,799,025 0.60 2.17% 28.31 50.67m 8,179
03/19/15 28.05 28.17 27.53 27.71 1,536,366 -0.48 -1.70% 27.71 42.55m 10,603
03/18/15 28.50 28.82 28.06 28.19 874,360 -0.30 -1.05% 28.19 24.8m 6,128
03/17/15 28.17 28.49 28.08 28.49 815,767 0.19999 0.71% 28.49 23.11m 6,335
03/16/15 28.40 28.46 28.05 28.39 1,405,883 0.099647 0.35% 28.29 39.71m 9,504
03/13/15 28.69 28.69 27.88 28.29 2,033,296 -0.518168 -1.80% 28.1904 57.52m 11,403
03/12/15 28.36 28.84 28.33 28.81 1,190,756 0.647711 2.31% 28.7085 34.17m 7,578
03/11/15 27.78 28.20 27.72 28.16 987,507 0.408555 1.48% 28.0608 27.72m 6,835
03/10/15 27.93 28.01 27.69 27.75 1,144,409 -0.508203 -1.80% 27.6523 31.79m 7,329
03/09/15 27.98 28.33 27.97 28.26 975,339 0.259084 0.93% 28.1605 27.53m 6,403
03/06/15 27.89 28.32 27.76 28.00 950,956 0.338803 1.23% 27.9014 26.62m 9,486
03/05/15 27.34 27.69 27.15 27.66 767,869 0.318872 1.17% 27.5626 21.18m 6,354
03/04/15 27.41 27.54 27.25 27.34 1,521,936 -0.129542 -0.47% 27.2437 41.64m 11,017
03/03/15 27.94 28.00 27.42 27.47 2,218,046 -0.538098 -1.93% 27.3733 61.1m 15,806
03/02/15 27.97 28.28 27.85 28.01 1,604,770 0.01993 0.07% 27.9113 44.99m 10,850
02/27/15 28.04 28.22 27.965 27.99 1,068,028 -0.129542 -0.46% 27.8914 29.97m 8,655
02/26/15 28.01 28.23 28.00 28.12 1,244,441 0.039859 0.14% 28.021 34.98m 8,756