Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 25.77   -0.14 (-0.54%) Volume: 1.63m 4:04 PM EST Jan 30, 2015
After Hours:  $ 25.77 0.00 (0.00%) Volume: 16.97k 4:27 PM EST Jan 30, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/30/15 25.58 26.17 25.52 25.77 1,634,779 -0.14 -0.54% 25.77 42.19m 14,111
01/29/15 25.38 25.93 25.29 25.91 1,002,905 0.53 2.09% 25.91 25.72m 9,136
01/28/15 26.09 26.14 25.38 25.38 1,625,801 -0.58 -2.23% 25.38 41.87m 14,563
01/27/15 25.30 26.06 25.20 25.96 1,584,634 0.39 1.53% 25.96 40.99m 12,668
01/26/15 25.23 25.68 25.03 25.57 1,728,882 0.34 1.35% 25.57 44.05m 12,777
01/23/15 25.54 25.75 25.21 25.23 697,006 -0.41 -1.60% 25.23 17.67m 6,162
01/22/15 24.77 25.66 24.615 25.64 1,554,669 1.15 4.70% 25.64 39.41m 10,988
01/21/15 24.63 24.92 24.41 24.49 1,357,060 -0.23 -0.93% 24.49 33.34m 10,108
01/20/15 25.00 25.13 24.54 24.72 1,079,214 -0.33 -1.32% 24.72 26.67m 9,215
01/16/15 24.54 25.06 24.48 25.05 1,201,220 0.45 1.83% 25.05 29.89m 10,751
01/15/15 24.94 25.07 24.46 24.60 1,330,776 -0.37 -1.48% 24.60 32.8m 10,333
01/14/15 25.02 25.15 24.63 24.97 1,347,574 -0.30 -1.19% 24.97 33.58m 11,762
01/13/15 25.66 25.97 25.01 25.27 1,505,437 -0.27 -1.06% 25.27 38.17m 13,243
01/12/15 25.83 25.96 25.45 25.54 979,580 -0.34 -1.31% 25.54 25.04m 8,157
01/09/15 26.45 26.45 25.85 25.88 1,022,218 -0.49 -1.86% 25.88 26.56m 8,543
01/08/15 26.20 26.37 26.10 26.37 892,695 0.43 1.66% 26.37 23.45m 7,841
01/07/15 25.96 26.06 25.66 25.94 1,453,943 0.37 1.45% 25.94 37.65m 13,055
01/06/15 26.16 26.28 25.43 25.57 1,574,982 -0.60 -2.29% 25.57 40.47m 13,640
01/05/15 26.75 26.818 26.13 26.17 1,591,233 -0.65 -2.42% 26.17 41.86m 14,279
01/02/15 27.16 27.39 26.55 26.82 1,052,420 -0.27 -1.00% 26.82 28.18m 9,275
12/31/14 27.43 27.515 27.09 27.09 855,867 -0.33 -1.20% 27.09 23.34m 6,355
12/30/14 27.39 27.66 27.22 27.42 1,032,808 -0.09 -0.33% 27.42 28.42m 8,321