Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 26.18   0.03 (+0.11%) Volume: 419.55k 4:03 PM EST Nov 26, 2014
After Hours:  $ 26.18 0.00 (0.00%) Volume: 100 4:00 PM EST Nov 26, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/26/14 26.11 26.23 26.06 26.18 419,551 0.03 0.11% 26.18 10.98m 3,678
11/25/14 26.20 26.25 26.06 26.15 533,305 -0.05 -0.19% 26.15 13.95m 4,541
11/24/14 26.00 26.24 25.92 26.20 709,115 0.39 1.51% 26.20 18.54m 4,944
11/21/14 26.25 26.35 25.66 25.81 1,329,497 -0.25 -0.96% 25.81 34.53m 9,915
11/20/14 25.56 26.09 25.56 26.06 1,207,444 0.35 1.36% 26.06 31.34m 9,119
11/19/14 25.75 25.87 25.54 25.71 955,786 -0.17 -0.66% 25.71 24.57m 8,916
11/18/14 25.70 26.10 25.68 25.88 1,303,359 0.15 0.58% 25.88 33.85m 10,638
11/17/14 25.78 25.86 25.65 25.73 756,776 -0.14 -0.54% 25.73 19.47m 6,895
11/14/14 25.75 26.12 25.72 25.87 806,417 0.08 0.31% 25.87 20.91m 7,566
11/13/14 25.99 25.995 25.72 25.79 1,213,389 -0.13 -0.50% 25.79 31.36m 9,818
11/12/14 25.65 25.975 25.60 25.92 1,317,053 0.14 0.54% 25.92 34.09m 10,012
11/11/14 25.78 25.91 25.75 25.78 754,871 -0.02 -0.08% 25.78 19.48m 6,456
11/10/14 25.63 25.95 25.63 25.80 669,810 0.14 0.55% 25.80 17.29m 6,234
11/07/14 25.54 25.80 25.392 25.66 922,527 0.08 0.31% 25.66 23.67m 6,741
11/06/14 25.43 25.75 25.39 25.58 1,384,190 0.10 0.39% 25.58 35.41m 9,978
11/05/14 25.50 25.63 25.33 25.48 611,979 0.18 0.71% 25.48 15.6m 5,731
11/04/14 25.13 25.33 25.03 25.30 987,181 0.05 0.20% 25.30 24.88m 9,014
11/03/14 25.42 25.74 25.18 25.25 1,763,757 -0.11 -0.43% 25.25 44.9m 13,699
10/31/14 25.23 25.49 25.10 25.36 1,371,341 -0.56 -2.16% 25.36 34.76m 11,486
10/30/14 25.65 25.975 25.60 25.92 1,317,053 0.78 3.10% 25.92 34.09m 10,012
10/29/14 25.00 25.24 24.77 25.14 1,920,715 0.19 0.76% 25.14 47.95m 16,324
10/28/14 24.67 24.96 24.61 24.95 1,505,766 0.32 1.30% 24.95 37.39m 11,423
10/27/14 24.29 24.68 24.17 24.63 1,886,666 0.22 0.90% 24.63 46.23m 12,208