Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 23.71   -0.05 (-0.21%) Volume: 940.53k 3:38 PM EDT Sep 30, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
09/30/14 23.80 23.88 23.51 23.71 940,532 -0.05 -0.21% 23.71 22.31m 8,056
09/29/14 23.70 23.94 23.66 23.76 734,712 -0.18 -0.75% 23.76 17.46m 6,342
09/26/14 23.94 24.05 23.74 23.94 879,273 0.00 0.00% 23.94 21.01m 6,711
09/25/14 24.24 24.28 23.84 23.94 1,161,308 -0.36 -1.48% 23.94 27.83m 8,919
09/24/14 24.31 24.36 24.07 24.30 890,924 0.01 0.04% 24.30 21.56m 6,579
09/23/14 24.50 24.66 24.29 24.29 929,418 -0.25 -1.02% 24.29 22.71m 7,022
09/22/14 24.82 24.95 24.50 24.54 1,285,704 -0.35 -1.41% 24.54 31.69m 9,379
09/19/14 25.29 25.39 24.88 24.89 1,797,277 -0.06 -0.24% 24.89 45.1m 10,228
09/18/14 24.71 25.26 24.66 24.95 1,749,648 0.26 1.05% 24.95 43.82m 10,148
09/17/14 24.47 24.90 24.35 24.69 1,043,719 0.22 0.90% 24.69 25.74m 7,984
09/16/14 24.58 24.86 24.445 24.47 1,085,342 -0.179993 -0.73% 24.47 26.66m 9,677
09/15/14 24.94 24.94 24.69 24.72 848,875 -0.17949 -0.72% 24.65 21.03m 6,330
09/12/14 24.85 25.13 24.73 24.90 1,346,560 0.019943 0.08% 24.8295 33.56m 9,426
09/11/14 24.63 24.97 24.52 24.88 1,059,054 0.199434 0.81% 24.8095 26.33m 8,106
09/10/14 24.37 24.72 24.37 24.68 904,330 0.309122 1.27% 24.6101 22.26m 7,004
09/09/14 24.37 24.44 24.22 24.37 1,131,931 -0.109689 -0.45% 24.301 27.57m 7,895
09/08/14 24.13 24.55 24.04 24.48 1,327,551 0.239321 0.99% 24.4107 32.4m 7,921
09/05/14 24.17 24.245 23.99 24.24 465,818 0.069801 0.29% 24.1714 11.25m 4,350
09/04/14 24.28 24.571 24.15 24.17 649,247 -0.089745 -0.37% 24.1016 15.79m 5,227
09/03/14 24.47 24.56 24.14 24.26 643,644 -0.169518 -0.70% 24.1913 15.64m 5,674
09/02/14 24.26 24.53 24.19 24.43 1,128,329 0.279207 1.16% 24.3608 27.54m 9,770