Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 24.10   -0.07 (-0.29%) Volume: 851.41k 4:02 PM EDT Aug 27, 2014
After Hours:  $ 24.127   0.027 (+0.11%) Volume: 8.64k 4:23 PM EDT Aug 27, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/27/14 24.17 24.19 24.05 24.10 851,413 -0.07 -0.29% 24.10 20.52m 7,190
08/26/14 24.08 24.25 24.05 24.17 622,190 0.11 0.46% 24.17 15.04m 4,832
08/25/14 24.01 24.17 23.95 24.06 586,330 0.11 0.46% 24.06 14.1m 5,012
08/22/14 23.78 24.11 23.69 23.95 938,566 0.14 0.59% 23.95 22.53m 7,785
08/21/14 23.65 23.95 23.58 23.81 1,053,433 0.14 0.59% 23.81 25.11m 7,442
08/20/14 23.49 23.71 23.42 23.67 710,731 0.11 0.47% 23.67 16.79m 5,860
08/19/14 23.59 23.74 23.53 23.56 660,271 -0.04 -0.17% 23.56 15.58m 5,249
08/18/14 23.33 23.7399 23.33 23.60 870,385 0.35 1.51% 23.60 20.55m 5,733
08/15/14 23.39 23.48 23.12 23.25 907,474 -0.03 -0.13% 23.25 21.08m 6,541
08/14/14 23.40 23.50 23.265 23.28 927,397 -0.10 -0.43% 23.28 21.67m 5,633
08/13/14 22.96 23.38 22.91 23.38 1,331,224 0.49 2.14% 23.38 30.94m 7,455
08/12/14 22.75 22.98 22.73 22.89 1,067,928 0.09 0.39% 22.89 24.39m 6,875
08/11/14 23.02 23.02 22.74 22.80 743,621 -0.07 -0.31% 22.80 17m 4,929
08/08/14 22.62 22.94 22.53 22.87 1,257,745 0.26 1.15% 22.87 28.64m 8,812
08/07/14 22.91 22.98 22.54 22.61 1,482,925 -0.27 -1.18% 22.61 33.72m 9,712
08/06/14 22.83 23.055 22.75 22.88 1,341,524 -0.02 -0.09% 22.88 30.69m 9,277
08/05/14 23.00 23.18 22.77 22.90 1,614,269 -0.17 -0.74% 22.90 37.06m 12,068
08/04/14 23.32 23.44 22.78 23.07 1,330,839 -0.16 -0.69% 23.07 30.62m 9,436
08/01/14 23.55 23.62 23.06 23.23 1,391,034 -0.32 -1.36% 23.23 32.32m 10,628
07/31/14 23.87 24.00 23.505 23.55 1,400,974 -0.51 -2.12% 23.55 33.1m 11,031
07/30/14 24.02 24.25 23.90 24.06 869,104 0.17 0.71% 24.06 20.9m 6,913
07/29/14 23.94 24.16 23.88 23.89 848,981 -0.07 -0.29% 23.89 20.37m 5,758
07/28/14 24.26 24.39 23.95 23.96 1,229,683 -0.37 -1.52% 23.96 29.57m 7,995