Skip to main content

Synovus Financial Corp (NY: SNV )

37.78 -0.07 (-0.18%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 24.72 24.75 24.43 24.54 869,458 -0.02(-0.09%)
May 27, 2016 24.27 24.56 24.56 24.56 1,232,844 +0.28(+1.16%)
May 26, 2016 24.47 24.49 24.20 24.28 875,107 -0.20(-0.81%)
May 25, 2016 24.33 24.71 24.33 24.48 1,216,864 +0.31(+1.29%)
May 24, 2016 23.82 24.28 23.80 24.17 974,571 +0.45(+1.90%)
May 23, 2016 23.89 23.92 23.53 23.72 1,232,907 -0.14(-0.61%)
May 20, 2016 23.67 23.98 23.67 23.86 1,171,910 +0.24(+1.00%)
May 19, 2016 23.83 24.14 23.36 23.63 1,386,294 -0.38(-1.59%)
May 18, 2016 23.02 24.10 22.97 24.01 1,805,233 +0.98(+4.24%)
May 17, 2016 22.95 23.28 22.73 23.03 1,669,793 -0.02(-0.10%)
May 16, 2016 22.76 23.18 22.68 23.05 969,976 +0.34(+1.51%)
May 13, 2016 23.16 23.50 22.65 22.71 1,572,747 -0.49(-2.10%)
May 12, 2016 23.40 23.63 22.99 23.20 1,026,523 -0.05(-0.23%)
May 11, 2016 23.18 23.60 23.08 23.25 1,146,230 -0.05(-0.23%)
May 10, 2016 22.97 23.35 22.92 23.31 1,145,612 +0.50(+2.21%)
May 09, 2016 22.79 23.00 22.66 22.80 720,472 -0.05(-0.20%)
May 06, 2016 22.57 22.86 22.50 22.85 957,354 +0.13(+0.57%)
May 05, 2016 22.94 23.07 22.66 22.72 1,356,562 -0.12(-0.53%)
May 04, 2016 23.13 23.45 22.62 22.84 2,089,299 -0.50(-2.16%)
May 03, 2016 23.51 23.51 23.15 23.34 638,710 -0.54(-2.27%)
May 02, 2016 23.82 23.95 23.63 23.89 912,656 +0.11(+0.48%)
Apr 29, 2016 23.71 23.89 23.50 23.77 1,062,944 -0.03(-0.13%)
Apr 28, 2016 23.89 24.14 23.69 23.80 734,316 -0.30(-1.23%)
Apr 27, 2016 24.12 24.22 23.84 24.10 1,213,577 -0.04(-0.16%)
Apr 26, 2016 23.90 24.20 23.70 24.14 1,294,771 +0.33(+1.38%)
Apr 25, 2016 23.78 23.81 23.53 23.81 1,134,892 -0.02(-0.10%)
Apr 22, 2016 23.80 24.05 23.69 23.83 1,613,420 +0.05(+0.22%)
Apr 21, 2016 24.02 24.22 23.71 23.78 1,135,028 -0.17(-0.70%)
Apr 20, 2016 23.63 23.99 23.59 23.95 1,841,214 +0.21(+0.87%)
Apr 19, 2016 23.50 23.78 22.87 23.74 2,640,218 +0.13(+0.55%)
Apr 18, 2016 22.98 23.64 22.87 23.61 2,298,450 +0.50(+2.18%)
Apr 15, 2016 23.06 23.15 22.87 23.11 1,308,154 +0.03(+0.13%)
Apr 14, 2016 22.85 23.35 22.71 23.08 810,333 +0.18(+0.77%)
Apr 13, 2016 22.27 22.96 22.21 22.90 1,309,390 +0.88(+3.98%)
Apr 12, 2016 21.77 22.04 21.53 22.02 1,444,899 +0.34(+1.58%)
Apr 11, 2016 21.64 22.02 21.64 21.68 1,046,385 +0.23(+1.07%)
Apr 08, 2016 21.42 21.81 21.39 21.45 1,029,343 +0.29(+1.37%)
Apr 07, 2016 21.57 21.69 21.06 21.16 1,349,007 -0.64(-2.94%)
Apr 06, 2016 21.72 21.87 21.50 21.80 1,793,575 +0.11(+0.53%)
Apr 05, 2016 21.90 22.07 21.67 21.69 1,230,869 -0.47(-2.10%)
Apr 04, 2016 22.12 22.33 21.85 22.15 1,163,965 +0.08(+0.38%)
Apr 01, 2016 21.89 22.13 21.67 22.07 1,791,509 +0.02(+0.07%)
Mar 31, 2016 22.21 22.34 21.76 22.05 1,777,590 -0.23(-1.03%)
Mar 30, 2016 22.19 22.64 22.11 22.28 1,243,573 +0.15(+0.69%)
Mar 29, 2016 22.08 22.18 21.76 22.13 1,605,070 -0.05(-0.21%)
Mar 28, 2016 22.24 22.38 22.00 22.18 866,505 +0.03(+0.14%)
Mar 24, 2016 22.11 22.15 22.15 22.15 987,455 -0.14(-0.62%)
Mar 23, 2016 22.45 22.51 22.28 22.28 1,056,981 -0.16(-0.71%)
Mar 22, 2016 22.16 22.57 21.89 22.44 1,290,588 +0.13(+0.58%)
Mar 21, 2016 22.28 22.49 22.08 22.31 1,226,452 -0.02(-0.07%)
Mar 18, 2016 22.04 22.59 22.04 22.33 3,189,493 +0.35(+1.60%)
Mar 17, 2016 21.80 22.05 21.49 21.98 1,721,234 +0.14(+0.66%)
Mar 16, 2016 21.92 22.32 21.62 21.83 1,561,443 -0.20(-0.90%)
Mar 15, 2016 22.11 22.20 21.83 22.03 1,631,166 -0.21(-0.93%)
Mar 14, 2016 22.24 22.33 22.03 22.24 1,108,864 -0.08(-0.34%)
Mar 11, 2016 21.98 22.34 21.87 22.31 1,153,106 +0.62(+2.87%)
Mar 10, 2016 21.71 22.21 21.36 21.69 1,324,816 +0.28(+1.31%)
Mar 09, 2016 21.64 21.78 21.31 21.41 1,008,678 -0.08(-0.35%)
Mar 08, 2016 21.80 21.96 21.49 21.49 1,579,957 -0.53(-2.42%)
Mar 07, 2016 21.89 22.20 21.89 22.02 1,492,303 -0.05(-0.21%)
Mar 04, 2016 21.87 22.31 21.87 22.06 1,264,788 +0.17(+0.80%)
Mar 03, 2016 21.46 22.02 21.33 21.89 2,751,344 +0.43(+2.02%)
Mar 02, 2016 21.13 21.46 21.05 21.46 1,245,673 +0.35(+1.66%)
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.