Advertisements

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 27.62   -0.37 (-1.32%) Volume: 546.49k 4:14 PM EDT Apr 24, 2015
After Hours:  $ 27.62 0.00 (0.00%) Volume: 6.89k 4:28 PM EDT Apr 24, 2015
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/24/15 27.95 27.99 27.61 27.62 546,487 -0.37 -1.32% 27.62 15.14m 4,286
04/23/15 28.16 28.21 27.78 27.99 786,825 -0.22 -0.78% 27.99 22.04m 6,281
04/22/15 28.21 28.42 28.08 28.21 974,878 0.06 0.21% 28.21 27.51m 6,881
04/21/15 28.10 28.20 27.61 28.15 1,971,134 0.46 1.66% 28.15 55.3m 9,363
04/20/15 27.73 28.04 27.61 27.69 979,220 0.06 0.22% 27.69 27.2m 6,836
04/17/15 27.71 27.888 27.47 27.63 542,382 -0.29 -1.04% 27.63 14.98m 4,686
04/16/15 27.97 28.065 27.69 27.92 495,485 -0.13 -0.46% 27.92 13.84m 4,744
04/15/15 27.83 28.29 27.83 28.05 620,391 0.21 0.75% 28.05 17.44m 4,674
04/14/15 27.98 28.03 27.60 27.84 702,340 -0.19 -0.68% 27.84 19.52m 5,247
04/13/15 27.92 28.08 27.84 28.03 496,746 0.23 0.83% 28.03 13.91m 3,400
04/10/15 27.60 27.845 27.47 27.80 629,686 0.21 0.76% 27.80 17.48m 5,237
04/09/15 27.77 27.85 27.36 27.59 1,560,005 -0.15 -0.54% 27.59 42.91m 11,274
04/08/15 27.80 28.02 27.72 27.74 766,318 -0.01 -0.04% 27.74 21.3m 4,922
04/07/15 27.71 27.99 27.67 27.75 939,814 0.07 0.25% 27.75 26.15m 7,410
04/06/15 27.62 27.84 27.32 27.68 1,259,213 -0.19 -0.68% 27.68 34.89m 9,573
04/02/15 27.55 28.15 27.50 27.87 981,481 -0.08 -0.29% 27.87 27.42m 6,943
04/01/15 27.96 28.05 27.69 27.95 723,498 -0.06 -0.21% 27.95 20.16m 6,130
03/31/15 27.97 28.12 27.83 28.01 738,068 -0.11 -0.39% 28.01 20.66m 5,426
03/30/15 27.87 28.27 27.87 28.12 672,706 0.45 1.63% 28.12 18.93m 5,345
03/27/15 27.75 27.80 27.51 27.67 457,395 -0.12 -0.43% 27.67 12.66m 4,393
03/26/15 27.61 27.88 27.385 27.79 1,001,079 0.10 0.36% 27.79 27.79m 7,718
03/25/15 28.22 28.22 27.68 27.69 1,182,176 -0.52 -1.84% 27.69 32.9m 8,441