Special Advertising

Synovus Financial Corp (SNV) Historical Prices

Historical Data for Synovus Financial Corp (SNV)
$ 23.13   -0.42 (-1.78%) Volume: 398.3k 11:38 AM EDT Aug 1, 2014
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/01/14 23.55 23.62 23.06 23.13 398,299 -0.42 -1.78% 23.13 8.67m 3,014
07/31/14 23.87 24.00 23.505 23.55 1,400,974 -0.51 -2.12% 23.55 33.1m 11,031
07/30/14 24.02 24.25 23.90 24.06 869,104 0.17 0.71% 24.06 20.9m 6,913
07/29/14 23.94 24.16 23.88 23.89 848,981 -0.07 -0.29% 23.89 20.37m 5,758
07/28/14 24.26 24.39 23.95 23.96 1,229,683 -0.37 -1.52% 23.96 29.57m 7,995
07/25/14 24.24 24.44 24.20 24.33 1,093,860 0.03 0.12% 24.33 26.61m 7,678
07/24/14 23.97 24.52 23.90 24.30 1,806,176 0.38 1.59% 24.30 43.91m 10,177
07/23/14 23.82 24.07 23.61 23.92 1,474,776 0.16 0.67% 23.92 35.23m 10,132
07/22/14 23.75 24.04 23.665 23.76 2,125,340 0.31 1.32% 23.76 50.68m 13,996
07/21/14 23.66 23.66 23.28 23.45 2,572,586 -0.23 -0.97% 23.45 60.24m 16,751
07/18/14 23.74 23.86 23.60 23.68 1,432,879 0.00 0.00% 23.68 33.97m 9,185
07/17/14 23.74 23.86 23.60 23.68 1,432,879 -0.50 -2.07% 23.68 33.97m 9,185
07/16/14 24.44 24.44 24.16 24.18 1,647,552 -0.24 -0.98% 24.18 39.93m 11,603
07/15/14 24.09 24.43 24.09 24.42 1,269,953 0.31 1.29% 24.42 30.9m 9,703
07/14/14 24.31 24.40 24.085 24.11 1,106,094 -0.01 -0.04% 24.11 26.74m 7,280
07/11/14 23.89 24.19 23.74 24.12 1,327,690 0.15 0.63% 24.12 31.89m 9,653
07/10/14 23.86 24.24 23.72 23.97 1,331,102 -0.25 -1.03% 23.97 31.98m 9,286
07/09/14 24.20 24.31 24.06 24.22 1,846,935 0.12 0.50% 24.22 44.67m 10,467
07/08/14 24.46 24.61 24.05 24.10 1,044,807 -0.44 -1.79% 24.10 25.25m 7,454
07/07/14 24.64 24.64 24.41 24.54 1,480,034 -0.17 -0.69% 24.54 36.34m 10,766
07/03/14 24.53 24.835 24.53 24.71 543,416 0.31 1.27% 24.71 13.42m 3,954
07/02/14 24.65 24.77 24.35 24.40 913,018 -0.21 -0.85% 24.40 22.34m 6,593
07/01/14 24.49 24.93 24.40 24.61 2,085,521 0.23 0.94% 24.61 51.54m 14,748