Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 29.18   -0.02 (-0.07%) Volume: 611.04k 4:05 PM EDT May 28, 2015
After Hours:  $ 29.18 0.00 (0.00%) Volume: 1.76k 4:20 PM EDT May 28, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/28/15 29.15 29.28 29.004 29.18 610,982 -0.02 -0.07% 29.18 17.81m 3,608
05/27/15 29.02 29.23 28.94 29.20 490,809 0.24 0.83% 29.20 14.29m 3,889
05/26/15 28.95 29.04 28.77 28.96 705,561 -0.09 -0.31% 28.96 20.39m 6,128
05/22/15 29.26 29.29 29.05 29.05 396,211 -0.17 -0.58% 29.05 11.54m 3,103
05/21/15 29.16 29.30 29.075 29.22 510,219 -0.01 -0.03% 29.22 14.88m 3,842
05/20/15 29.41 29.41 29.0049 29.23 844,418 -0.17 -0.58% 29.23 24.63m 5,480
05/19/15 29.01 29.44 29.01 29.40 793,109 0.39 1.34% 29.40 23.25m 5,618
05/18/15 28.40 29.08 28.40 29.01 1,104,629 0.62 2.18% 29.01 31.89m 7,641
05/15/15 28.62 28.73 28.20 28.39 635,654 -0.29 -1.01% 28.39 18.04m 4,569
05/14/15 28.44 28.69 28.29 28.68 847,013 0.34 1.20% 28.68 24.18m 5,527
05/13/15 28.25 28.44 28.10 28.34 513,189 0.06 0.21% 28.34 14.53m 3,698
05/12/15 28.09 28.35 27.84 28.28 524,421 0.08 0.28% 28.28 14.77m 3,534
05/11/15 27.90 28.27 27.82 28.20 686,033 0.26 0.93% 28.20 19.31m 4,408
05/08/15 27.88 28.02 27.61 27.94 487,654 0.24 0.87% 27.94 13.61m 3,907
05/07/15 27.60 27.83 27.47 27.70 549,955 0.03 0.11% 27.70 15.22m 4,072
05/06/15 27.74 27.84 27.475 27.67 637,458 0.00 0.00% 27.67 17.6m 4,524
05/05/15 27.78 28.06 27.61 27.67 549,924 -0.25 -0.90% 27.67 15.31m 4,224
05/04/15 27.59 27.96 27.56 27.92 427,515 0.39 1.42% 27.92 11.91m 3,344
05/01/15 27.67 27.88 27.49 27.53 646,296 -0.13 -0.47% 27.53 17.85m 4,888
04/30/15 28.00 28.15 27.65 27.66 650,238 -0.34 -1.21% 27.66 18.09m 5,481
04/29/15 27.76 28.22 27.76 28.00 1,113,880 0.13 0.47% 28.00 31.21m 7,188
04/28/15 27.42 27.87 27.31 27.87 780,958 0.47 1.72% 27.87 21.65m 5,757