Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 31.52   -0.02 (-0.06%) Volume: 873.19k 4:05 PM EDT Jul 31, 2015
After Hours:  $ 31.52 0.00 (0.00%) Volume: 15.3k 4:40 PM EDT Jul 31, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/31/15 31.56 31.755 31.30 31.52 873,187 -0.02 -0.06% 31.52 27.57m 6,619
07/30/15 31.33 31.60 31.31 31.54 568,104 0.10 0.32% 31.54 17.89m 4,990
07/29/15 31.26 31.65 31.17 31.44 998,886 0.14 0.45% 31.44 31.43m 7,973
07/28/15 31.43 31.48 30.98 31.30 683,239 0.20 0.64% 31.30 21.36m 6,420
07/27/15 31.20 31.33 30.92 31.10 721,734 -0.40 -1.27% 31.10 22.47m 6,219
07/24/15 31.90 31.93 31.42 31.50 725,878 -0.33 -1.04% 31.50 22.95m 6,309
07/23/15 32.00 32.205 31.66 31.83 1,247,414 -0.11 -0.34% 31.83 39.78m 9,320
07/22/15 31.41 32.085 31.37 31.94 1,434,378 0.68 2.18% 31.94 45.68m 9,342
07/21/15 31.42 32.11 31.18 31.26 2,031,648 0.04 0.13% 31.26 63.97m 12,829
07/20/15 31.10 31.39 31.04 31.22 979,489 0.11 0.35% 31.22 30.62m 7,278
07/17/15 31.29 31.39 30.82 31.11 874,357 -0.28 -0.89% 31.11 27.18m 6,166
07/16/15 31.38 31.41 31.17 31.39 1,039,019 0.17 0.54% 31.39 32.53m 7,418
07/15/15 31.07 31.39 30.97 31.22 574,330 0.21 0.68% 31.22 17.96m 4,652
07/14/15 30.73 31.03 30.58 31.01 804,679 0.16 0.52% 31.01 24.88m 5,816
07/13/15 30.85 30.95 30.74 30.85 851,676 0.22 0.72% 30.85 26.28m 5,419
07/10/15 30.71 30.795 30.46 30.63 690,057 0.32 1.06% 30.63 21.13m 5,459
07/09/15 30.45 30.51 30.15 30.31 602,701 0.35 1.17% 30.31 18.26m 5,178
07/08/15 30.06 30.20 29.81 29.96 710,589 -0.34 -1.12% 29.96 21.32m 6,904
07/07/15 30.51 30.51 29.8399 30.30 1,032,664 -0.33 -1.08% 30.30 31.06m 8,082
07/06/15 30.17 30.66 30.00 30.63 1,177,702 0.10 0.33% 30.63 35.86m 8,045
07/02/15 30.96 30.96 30.40 30.53 969,777 -0.50 -1.61% 30.53 29.64m 7,074
07/01/15 31.24 31.27 30.89 31.03 958,762 0.21 0.68% 31.03 29.8m 6,962