Skip to main content

Synovus Financial Corp (NY: SNV )

37.65 -0.20 (-0.53%)
Streaming Delayed Price Updated: 1:17 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.08 32.10 31.77 31.78 2,037,739 -0.24(-0.75%)
Feb 27, 2019 31.61 32.12 31.38 32.02 3,431,363 +0.46(+1.47%)
Feb 26, 2019 31.68 31.88 31.53 31.55 3,319,389 -0.31(-0.98%)
Feb 25, 2019 32.07 32.23 31.78 31.86 2,756,245 +0.00(+0.00%)
Feb 22, 2019 31.79 31.91 31.62 31.86 1,599,522 +0.10(+0.33%)
Feb 21, 2019 31.99 31.99 31.58 31.76 2,067,000 -0.21(-0.65%)
Feb 20, 2019 31.70 32.01 31.34 31.97 3,053,617 +0.35(+1.11%)
Feb 19, 2019 31.22 31.68 30.98 31.62 3,762,512 +0.18(+0.56%)
Feb 15, 2019 30.93 31.62 30.66 31.44 3,128,615 +0.93(+3.04%)
Feb 14, 2019 30.13 30.68 29.93 30.51 2,235,620 +0.02(+0.05%)
Feb 13, 2019 30.38 30.69 30.34 30.49 2,438,334 +0.11(+0.37%)
Feb 12, 2019 30.41 30.70 30.31 30.38 4,396,220 +0.21(+0.69%)
Feb 11, 2019 30.01 30.24 29.81 30.17 3,418,621 +0.28(+0.94%)
Feb 08, 2019 29.76 29.94 29.46 29.89 2,622,122 -0.01(-0.03%)
Feb 07, 2019 29.65 30.06 29.59 29.90 3,984,588 +0.49(+1.66%)
Feb 06, 2019 29.20 29.44 29.15 29.41 1,774,967 +0.10(+0.33%)
Feb 05, 2019 29.50 29.65 29.04 29.32 2,760,996 -0.18(-0.62%)
Feb 04, 2019 28.90 29.55 28.80 29.50 2,647,954 +0.70(+2.45%)
Feb 01, 2019 28.37 28.92 28.37 28.80 4,693,672 +0.43(+1.52%)
Jan 31, 2019 28.73 28.85 27.92 28.36 3,325,410 -0.58(-2.02%)
Jan 30, 2019 28.84 29.21 28.59 28.95 3,549,840 +0.15(+0.53%)
Jan 29, 2019 28.93 29.06 28.76 28.80 2,498,165 -0.14(-0.50%)
Jan 28, 2019 28.44 29.07 28.33 28.94 3,580,154 +0.39(+1.37%)
Jan 25, 2019 28.07 28.74 27.97 28.55 3,163,580 +0.71(+2.56%)
Jan 24, 2019 27.35 28.01 27.33 27.84 3,036,110 -0.06(-0.23%)
Jan 23, 2019 28.00 28.22 27.68 27.90 2,649,270 -0.05(-0.17%)
Jan 22, 2019 28.66 28.66 27.78 27.95 3,681,436 -0.46(-1.63%)
Jan 18, 2019 28.13 28.58 27.84 28.41 3,271,597 +0.40(+1.43%)
Jan 17, 2019 28.13 28.25 27.74 28.01 4,873,211 -0.40(-1.41%)
Jan 16, 2019 27.52 28.53 27.41 28.41 7,226,380 +1.19(+4.38%)
Jan 15, 2019 27.91 28.17 26.90 27.22 6,868,034 -0.76(-2.72%)
Jan 14, 2019 27.81 28.16 27.61 27.98 6,137,009 -0.02(-0.06%)
Jan 11, 2019 27.63 28.28 27.44 28.00 3,265,228 +0.14(+0.52%)
Jan 10, 2019 27.72 28.10 27.34 27.85 2,961,849 +0.26(+0.96%)
Jan 09, 2019 27.37 27.76 26.94 27.59 4,237,459 +0.32(+1.17%)
Jan 08, 2019 26.83 27.32 26.43 27.27 4,553,280 +0.66(+2.47%)
Jan 07, 2019 26.34 27.00 26.17 26.61 3,749,408 +0.16(+0.61%)
Jan 04, 2019 26.58 26.59 26.15 26.45 3,659,083 +0.49(+1.88%)
Jan 03, 2019 25.94 26.21 25.44 25.96 5,139,701 -0.21(-0.80%)
Jan 02, 2019 25.36 26.23 25.00 26.17 4,245,359 +0.55(+2.16%)
Dec 31, 2018 25.71 25.90 25.10 25.62 14,145,077 +0.02(+0.09%)
Dec 28, 2018 25.23 25.83 25.13 25.59 3,358,135 +0.44(+1.75%)
Dec 27, 2018 25.07 25.37 24.31 25.15 3,407,701 -0.32(-1.26%)
Dec 26, 2018 24.30 25.49 23.97 25.47 2,210,949 +1.25(+5.16%)
Dec 24, 2018 24.52 24.89 24.21 24.22 1,372,374 -0.50(-2.04%)
Dec 21, 2018 24.99 25.53 24.62 24.73 5,797,940 -0.31(-1.25%)
Dec 20, 2018 24.39 25.31 24.39 25.04 3,951,611 +0.43(+1.76%)
Dec 19, 2018 24.90 25.55 24.43 24.61 4,771,187 -0.28(-1.13%)
Dec 18, 2018 25.38 25.71 24.48 24.89 3,260,895 -0.42(-1.66%)
Dec 17, 2018 25.43 25.92 25.16 25.31 3,157,366 -0.27(-1.06%)
Dec 14, 2018 26.02 26.55 25.50 25.58 2,542,008 -0.75(-2.84%)
Dec 13, 2018 27.27 27.37 26.25 26.33 2,544,301 -0.95(-3.49%)
Dec 12, 2018 27.31 27.75 26.84 27.28 1,839,299 +0.42(+1.57%)
Dec 11, 2018 27.49 27.82 26.73 26.86 2,079,708 -0.29(-1.05%)
Dec 10, 2018 27.60 27.82 26.76 27.14 3,417,635 -0.58(-2.09%)
Dec 07, 2018 27.95 28.46 27.49 27.73 4,192,286 +0.10(+0.35%)
Dec 06, 2018 27.52 27.85 26.94 27.63 4,635,762 -0.53(-1.89%)
Dec 04, 2018 30.08 30.24 27.91 28.16 4,032,923 -2.18(-7.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.