Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 26.32   0.37 (+1.43%) Volume: 1.57m 4:48 PM EST Dec 18, 2014
After Hours:  $ 26.32 0.00 (0.00%) Volume: 7.86k 6:19 PM EST Dec 18, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/18/14 26.27 26.53 26.07 26.32 1,567,182 0.37 1.43% 26.32 41.29m 11,493
12/17/14 25.39 26.00 25.31 25.95 1,453,589 0.63 2.49% 25.95 37.36m 11,715
12/16/14 25.27 25.64 25.12 25.32 949,682 -0.100013 -0.39% 25.32 24.12m 8,738
12/15/14 25.92 26.08 25.51 25.52 1,143,428 -0.24902 -0.97% 25.42 29.35m 10,050
12/12/14 25.95 26.13 25.75 25.77 1,017,886 -0.36855 -1.42% 25.669 26.37m 8,691
12/11/14 26.26 26.59 26.06 26.14 734,104 -0.059765 -0.23% 26.0376 19.3m 6,598
12/10/14 26.74 26.86 26.19 26.20 1,241,014 -0.677336 -2.53% 26.0973 32.85m 10,000
12/09/14 26.34 26.91 26.17 26.88 1,236,919 0.219138 0.83% 26.7747 32.97m 9,736
12/08/14 26.45 26.78 26.38 26.66 1,047,741 0.169334 0.64% 26.5555 27.89m 8,718
12/05/14 26.12 26.725 26.10 26.49 1,142,690 0.48808 1.88% 26.3862 30.33m 8,291
12/04/14 25.91 26.01 25.775 26.00 698,923 0.009961 0.04% 25.8981 18.12m 6,366
12/03/14 25.61 26.08 25.5606 25.99 813,714 0.338668 1.33% 25.8882 21.1m 7,891
12/02/14 25.46 25.89 25.45 25.65 681,812 0.199216 0.79% 25.5495 17.53m 6,035
12/01/14 25.73 25.73 25.3415 25.45 1,475,702 -0.388472 -1.51% 25.3503 37.63m 11,887
11/28/14 26.22 26.27 25.69 25.84 593,483 -0.338668 -1.30% 25.7388 15.34m 3,618
11/26/14 26.11 26.23 26.06 26.18 419,551 0.029883 0.11% 26.0774 10.98m 3,678
11/25/14 26.20 26.25 26.06 26.15 533,305 -0.049804 -0.19% 26.0475 13.95m 4,541
11/24/14 26.00 26.24 25.92 26.20 709,115 0.388472 1.51% 26.0973 18.54m 4,944
11/21/14 26.25 26.35 25.66 25.81 1,329,497 -0.249021 -0.96% 25.7089 34.53m 9,915
11/20/14 25.56 26.09 25.56 26.06 1,207,444 0.348629 1.36% 25.9579 31.34m 9,119
11/19/14 25.75 25.87 25.54 25.71 955,786 -0.169334 -0.66% 25.6093 24.57m 8,916