Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 30.45   0.36 (+1.20%) Volume: 679.54k 3:32 PM EDT Aug 31, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/31/15 29.94 30.45 29.66 30.45 679,535 0.36 1.20% 30.45 20.53m 6,130
08/28/15 29.74 30.29 29.72 30.09 788,352 -0.03 -0.10% 30.09 23.75m 7,006
08/27/15 29.80 30.25 29.45 30.12 1,166,487 0.68 2.31% 30.12 34.95m 9,585
08/26/15 28.99 29.50 28.455 29.44 1,249,585 1.19 4.21% 29.44 36.22m 9,399
08/25/15 29.58 29.59 28.20 28.25 1,716,079 -0.24 -0.84% 28.25 49.48m 13,339
08/24/15 27.51 29.35 27.30 28.49 2,115,824 -1.42 -4.75% 28.49 60.59m 18,724
08/21/15 30.06 30.39 29.76 29.91 1,338,427 -0.51 -1.68% 29.91 40.21m 12,492
08/20/15 31.23 31.27 30.40 30.42 996,986 -1.14 -3.61% 30.42 30.62m 8,789
08/19/15 31.75 31.91 31.42 31.56 724,531 -0.31 -0.97% 31.56 22.94m 6,622
08/18/15 31.84 32.15 31.78 31.87 565,762 0.08 0.25% 31.87 18.06m 4,715
08/17/15 31.54 32.16 30.93 31.79 1,393,682 0.00 0.00% 31.79 44.45m 8,564
08/14/15 31.48 31.88 31.46 31.79 420,748 0.31 0.98% 31.79 13.36m 3,386
08/13/15 31.36 31.585 31.16 31.48 577,604 0.19 0.61% 31.48 18.16m 5,167
08/12/15 31.57 31.62 30.725 31.29 1,036,472 -0.54 -1.70% 31.29 32.19m 9,208
08/11/15 32.18 32.29 31.695 31.83 980,731 -0.61 -1.88% 31.83 31.28m 7,199
08/10/15 31.89 32.46 31.6221 32.44 686,512 0.68 2.14% 32.44 22.17m 5,326
08/07/15 31.97 32.18 31.56 31.76 670,680 -0.18 -0.56% 31.76 21.31m 5,426
08/06/15 32.30 32.51 31.91 31.94 513,327 -0.34 -1.05% 31.94 16.47m 3,907
08/05/15 31.96 32.52 31.96 32.28 737,380 0.38 1.19% 32.28 23.81m 6,001
08/04/15 31.62 32.07 31.55 31.90 841,822 0.34 1.08% 31.90 26.89m 7,125
08/03/15 31.46 31.68 31.21 31.56 550,642 0.04 0.13% 31.56 17.31m 4,942
07/31/15 31.56 31.755 31.30 31.52 873,187 -0.02 -0.06% 31.52 27.57m 6,619