Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 24.78   -0.11 (-0.44%) Volume: 66.64k 9:57 AM EDT Sep 22, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/22/14 24.82 24.84 24.745 24.78 66,643 -0.11 -0.44% 24.78 1.65m 565
09/19/14 25.29 25.39 24.88 24.89 1,797,277 -0.06 -0.24% 24.89 45.1m 10,228
09/18/14 24.71 25.26 24.66 24.95 1,749,648 0.26 1.05% 24.95 43.82m 10,148
09/17/14 24.47 24.90 24.35 24.69 1,043,719 0.22 0.90% 24.69 25.74m 7,984
09/16/14 24.58 24.86 24.445 24.47 1,085,342 -0.179993 -0.73% 24.47 26.66m 9,677
09/15/14 24.94 24.94 24.69 24.72 848,875 -0.17949 -0.72% 24.65 21.03m 6,330
09/12/14 24.85 25.13 24.73 24.90 1,346,560 0.019943 0.08% 24.8295 33.56m 9,426
09/11/14 24.63 24.97 24.52 24.88 1,059,054 0.199434 0.81% 24.8095 26.33m 8,106
09/10/14 24.37 24.72 24.37 24.68 904,330 0.309122 1.27% 24.6101 22.26m 7,004
09/09/14 24.37 24.44 24.22 24.37 1,131,931 -0.109689 -0.45% 24.301 27.57m 7,895
09/08/14 24.13 24.55 24.04 24.48 1,327,551 0.239321 0.99% 24.4107 32.4m 7,921
09/05/14 24.17 24.245 23.99 24.24 465,818 0.069801 0.29% 24.1714 11.25m 4,350
09/04/14 24.28 24.571 24.15 24.17 649,247 -0.089745 -0.37% 24.1016 15.79m 5,227
09/03/14 24.47 24.56 24.14 24.26 643,644 -0.169518 -0.70% 24.1913 15.64m 5,674
09/02/14 24.26 24.53 24.19 24.43 1,128,329 0.279207 1.16% 24.3608 27.54m 9,770
08/29/14 24.09 24.235 24.04 24.15 655,954 0.129632 0.54% 24.0816 15.83m 5,899
08/28/14 23.96 24.17 23.86 24.02 804,018 -0.079774 -0.33% 23.952 19.32m 6,465
08/27/14 24.17 24.19 24.05 24.10 851,413 -0.069802 -0.29% 24.0317 20.52m 7,190
08/26/14 24.08 24.25 24.05 24.17 622,190 0.109689 0.46% 24.1016 15.04m 4,832
08/25/14 24.01 24.17 23.95 24.06 586,330 0.109688 0.46% 23.9919 14.1m 5,012
08/22/14 23.78 24.11 23.69 23.95 938,566 0.139604 0.59% 23.8822 22.53m 7,785