Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 28.01   0.02 (+0.07%) Volume: 1.6m 4:03 PM EST Mar 2, 2015
After Hours:  $ 28.01 0.00 (0.00%) Volume: 4.82k 4:32 PM EST Mar 2, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/02/15 27.97 28.28 27.85 28.01 1,604,770 0.02 0.07% 28.01 44.99m 10,850
02/27/15 28.04 28.22 27.965 27.99 1,068,028 -0.13 -0.46% 27.99 29.97m 8,655
02/26/15 28.01 28.23 28.00 28.12 1,244,441 0.04 0.14% 28.12 34.98m 8,756
02/25/15 27.98 28.27 27.94 28.08 1,293,282 0.07 0.25% 28.08 36.37m 9,019
02/24/15 27.93 28.255 27.88 28.01 1,819,473 0.08 0.29% 28.01 51.02m 12,566
02/23/15 28.26 28.28 27.826 27.93 2,356,868 -0.50 -1.76% 27.93 65.89m 11,509
02/20/15 27.99 28.47 27.72 28.43 935,921 0.37 1.32% 28.43 26.43m 7,212
02/19/15 27.78 28.13 27.58 28.06 722,379 0.13 0.47% 28.06 20.22m 6,529
02/18/15 28.13 28.33 27.84 27.93 849,501 -0.30 -1.06% 27.93 23.83m 7,430
02/17/15 27.98 28.31 27.82 28.23 1,094,908 0.11 0.39% 28.23 30.75m 8,975
02/13/15 28.20 28.31 27.925 28.12 980,378 -0.02 -0.07% 28.12 27.58m 7,476
02/12/15 27.86 28.15 27.80 28.14 1,400,093 0.42 1.52% 28.14 39.22m 10,458
02/11/15 28.00 28.03 27.56 27.72 1,441,592 -0.30 -1.07% 27.72 40m 10,813
02/10/15 27.95 28.08 27.66 28.02 1,361,112 0.35 1.26% 28.02 38.02m 10,852
02/09/15 27.49 27.84 27.38 27.67 919,604 -0.05 -0.18% 27.67 25.48m 7,842
02/06/15 27.50 28.29 27.39 27.72 2,741,662 0.47 1.72% 27.72 76.54m 18,022
02/05/15 26.94 27.37 26.93 27.25 1,127,841 0.41 1.53% 27.25 30.7m 9,344
02/04/15 26.77 27.12 26.722 26.84 821,338 -0.10 -0.37% 26.84 22.15m 6,548
02/03/15 26.36 26.94 26.23 26.94 1,281,410 0.76 2.90% 26.94 34.28m 10,069
02/02/15 25.83 26.29 25.61 26.18 1,687,680 0.41 1.59% 26.18 43.85m 14,446