Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 3.31   0.02 (+0.61%) Volume: 5.55m 4:18 PM EDT Apr 17, 2014
After Hours:  $ 3.31 0.00 (0.00%) Volume: 5.05k 4:29 PM EDT Apr 17, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/17/14 3.31 3.32 3.28 3.31 5,548,773 0.02 0.61% 3.31 18.33m 9,329
04/16/14 3.27 3.32 3.248 3.29 9,180,020 0.06 1.86% 3.29 30.13m 13,804
04/15/14 3.21 3.24 3.164 3.23 6,027,963 0.04 1.25% 3.23 19.33m 14,134
04/14/14 3.23 3.25 3.16 3.19 4,877,472 0.00 0.00% 3.19 15.62m 11,088
04/11/14 3.21 3.22 3.12 3.19 9,233,299 -0.05 -1.54% 3.19 29.4m 17,291
04/10/14 3.32 3.32 3.23 3.24 10,917,538 -0.08 -2.41% 3.24 35.52m 19,391
04/09/14 3.35 3.36 3.31 3.32 6,234,677 -0.01 -0.30% 3.32 20.85m 13,251
04/08/14 3.36 3.40 3.33 3.33 10,663,776 -0.04 -1.19% 3.33 35.81m 15,439
04/07/14 3.39 3.41 3.335 3.37 7,203,260 -0.02 -0.59% 3.37 24.24m 14,986
04/04/14 3.48 3.50 3.39 3.39 5,974,536 -0.10 -2.87% 3.39 20.49m 13,031
04/03/14 3.50 3.50 3.46 3.49 5,939,169 0.00 0.00% 3.49 20.71m 13,930
04/02/14 3.48 3.50 3.45 3.49 4,686,820 0.00 0.00% 3.49 16.34m 14,973
04/01/14 3.40 3.50 3.39 3.49 8,295,933 0.10 2.95% 3.49 28.62m 16,682
03/31/14 3.36 3.391 3.35 3.39 12,280,062 0.03 0.89% 3.39 41.39m 28,442
03/28/14 3.38 3.42 3.35 3.36 9,346,660 -0.03 -0.88% 3.36 31.54m 23,122
03/27/14 3.46 3.46 3.37 3.39 6,295,969 -0.07 -2.02% 3.39 21.38m 16,482
03/26/14 3.50 3.50 3.45 3.46 5,916,504 -0.02 -0.57% 3.46 20.48m 11,026
03/25/14 3.52 3.52 3.46 3.48 3,972,987 -0.02 -0.57% 3.48 13.83m 9,623
03/24/14 3.48 3.52 3.45 3.50 7,329,975 0.02 0.57% 3.50 25.59m 15,315
03/21/14 3.52 3.54 3.45 3.48 11,270,404 -0.03 -0.85% 3.48 38.2m 15,672
03/20/14 3.44 3.54 3.44 3.51 8,184,376 0.04 1.15% 3.51 28.7m 23,865
03/19/14 3.40 3.49 3.39 3.47 6,039,194 0.06 1.76% 3.47 20.57m 14,231
03/18/14 3.39 3.47 3.34 3.41 19,819,757 0.019999 0.59% 3.41 67.3m 31,532