Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 24.41   0.51 (+2.13%) Volume: 1.85m 4:03 PM EDT Oct 24, 2014
After Hours:  $ 24.41 0.00 (0.00%) Volume: 21.02k 4:51 PM EDT Oct 24, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/24/14 23.89 24.44 23.85 24.41 1,847,342 0.51 2.13% 24.41 44.73m 13,471
10/23/14 24.10 24.185 23.86 23.90 1,521,411 0.14 0.59% 23.90 36.52m 11,846
10/22/14 24.43 24.43 23.75 23.76 2,088,113 -0.29 -1.21% 23.76 50.17m 17,166
10/21/14 23.16 24.25 23.16 24.05 4,988,178 1.20 5.25% 24.05 119.65m 32,264
10/20/14 22.32 22.89 22.32 22.85 3,234,929 0.41 1.83% 22.85 73.62m 21,572
10/17/14 22.57 22.75 22.26 22.44 1,602,393 0.00 0.00% 22.44 36.02m 14,423
10/16/14 22.57 22.75 22.26 22.44 1,602,393 0.14 0.63% 22.44 36.02m 14,423
10/15/14 22.50 22.6801 21.91 22.30 2,473,367 -0.62 -2.71% 22.30 55.15m 20,240
10/14/14 23.02 23.24 22.86 22.92 1,506,944 0.02 0.09% 22.92 34.68m 13,501
10/13/14 23.06 23.29 22.90 22.90 1,701,084 -0.13 -0.56% 22.90 39.34m 14,752
10/10/14 23.44 23.65 23.03 23.03 1,633,755 -0.39 -1.67% 23.03 38.03m 13,689
10/09/14 24.10 24.17 23.37 23.42 2,610,221 -0.74 -3.06% 23.42 61.62m 19,390
10/08/14 23.64 24.29 23.615 24.16 2,201,672 0.51 2.16% 24.16 52.74m 15,939
10/07/14 23.93 23.97 23.63 23.65 1,787,504 -0.39 -1.62% 23.65 42.49m 11,444
10/06/14 24.20 24.23 23.95 24.04 1,254,373 -0.12 -0.50% 24.04 30.23m 8,799
10/03/14 23.99 24.26 23.87 24.16 1,369,785 0.42 1.77% 24.16 33.06m 9,795
10/02/14 23.48 23.81 23.26 23.74 3,113,416 0.18 0.76% 23.74 73.34m 18,879
10/01/14 23.71 23.88 23.42 23.56 2,351,197 -0.08 -0.34% 23.56 55.51m 17,175
09/30/14 23.80 23.88 23.51 23.64 1,147,869 -0.12 -0.51% 23.64 27.22m 9,101
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