Skip to main content

Synovus Financial Corp (NY: SNV )

37.65 -0.20 (-0.53%)
Streaming Delayed Price Updated: 12:33 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 21.15 21.29 21.10 21.11 1,415,847 -0.10(-0.46%)
Feb 26, 2015 21.13 21.30 21.12 21.21 1,649,711 +0.03(+0.14%)
Feb 25, 2015 21.11 21.33 21.08 21.18 1,714,458 +0.05(+0.25%)
Feb 24, 2015 21.07 21.31 21.03 21.13 2,412,011 +0.06(+0.29%)
Feb 23, 2015 21.32 21.33 20.99 21.07 3,124,416 -0.38(-1.76%)
Feb 20, 2015 21.11 21.48 20.91 21.45 1,240,717 +0.28(+1.32%)
Feb 19, 2015 20.96 21.22 20.80 21.17 957,632 +0.10(+0.47%)
Feb 18, 2015 21.22 21.37 21.00 21.07 1,126,103 -0.23(-1.06%)
Feb 17, 2015 21.11 21.36 20.99 21.30 1,451,480 +0.08(+0.39%)
Feb 13, 2015 21.27 21.21 21.21 21.21 1,299,151 -0.02(-0.07%)
Feb 12, 2015 21.02 21.23 20.97 21.23 1,856,053 +0.32(+1.52%)
Feb 11, 2015 21.12 21.14 20.79 20.91 1,911,067 -0.23(-1.07%)
Feb 10, 2015 21.08 21.18 20.86 21.14 1,804,378 +0.26(+1.27%)
Feb 09, 2015 20.74 21.00 20.65 20.87 1,219,086 -0.04(-0.18%)
Feb 06, 2015 20.74 21.34 20.66 20.91 3,634,524 +0.35(+1.73%)
Feb 05, 2015 20.32 20.65 20.31 20.56 1,495,139 +0.31(+1.53%)
Feb 04, 2015 20.19 20.46 20.16 20.25 1,088,818 -0.08(-0.37%)
Feb 03, 2015 19.88 20.32 19.79 20.32 1,698,720 +0.57(+2.90%)
Feb 02, 2015 19.48 19.83 19.32 19.75 2,237,297 +0.31(+1.59%)
Jan 30, 2015 19.30 19.74 19.25 19.44 2,167,168 -0.11(-0.54%)
Jan 29, 2015 19.15 19.56 19.08 19.54 1,329,515 +0.40(+2.09%)
Jan 28, 2015 19.68 19.72 19.15 19.15 2,155,267 -0.44(-2.23%)
Jan 27, 2015 19.08 19.66 19.01 19.58 2,100,693 +0.29(+1.53%)
Jan 26, 2015 19.03 19.37 18.88 19.29 2,291,917 +0.26(+1.35%)
Jan 23, 2015 19.27 19.42 19.02 19.03 923,996 -0.31(-1.60%)
Jan 22, 2015 18.68 19.36 18.57 19.34 2,060,969 +0.87(+4.70%)
Jan 21, 2015 18.58 18.80 18.41 18.47 1,799,006 -0.17(-0.93%)
Jan 20, 2015 18.86 18.96 18.51 18.65 1,430,675 -0.25(-1.32%)
Jan 16, 2015 18.51 18.90 18.47 18.90 1,592,415 +0.34(+1.83%)
Jan 15, 2015 18.81 18.91 18.45 18.56 1,764,162 -0.28(-1.48%)
Jan 14, 2015 18.87 18.97 18.58 18.84 1,786,431 -0.23(-1.19%)
Jan 13, 2015 19.36 19.59 18.87 19.06 1,995,704 -0.20(-1.06%)
Jan 12, 2015 19.48 19.58 19.20 19.27 1,298,594 -0.26(-1.31%)
Jan 09, 2015 19.95 19.95 19.50 19.52 1,355,118 -0.37(-1.86%)
Jan 08, 2015 19.76 19.89 19.69 19.89 1,183,414 +0.32(+1.66%)
Jan 07, 2015 19.58 19.66 19.36 19.57 1,927,440 +0.28(+1.45%)
Jan 06, 2015 19.73 19.82 19.18 19.29 2,087,898 -0.45(-2.29%)
Jan 05, 2015 20.18 20.23 19.71 19.74 2,109,347 -0.49(-2.42%)
Jan 02, 2015 20.49 20.66 20.03 20.23 1,395,156 -0.20(-1.00%)
Dec 31, 2014 20.69 20.43 20.43 20.43 1,134,636 -0.25(-1.20%)
Dec 30, 2014 20.66 20.86 20.53 20.68 1,369,157 -0.07(-0.33%)
Dec 29, 2014 20.37 20.76 20.31 20.75 1,491,254 +0.33(+1.63%)
Dec 26, 2014 20.32 20.50 20.29 20.42 887,991 +0.18(+0.89%)
Dec 24, 2014 20.29 20.24 20.24 20.24 663,892 -0.04(-0.19%)
Dec 23, 2014 20.11 20.34 20.07 20.28 1,403,221 +0.27(+1.36%)
Dec 22, 2014 19.90 20.04 19.83 20.01 1,264,315 +0.12(+0.61%)
Dec 19, 2014 19.91 20.05 19.78 19.88 5,672,762 +0.03(+0.15%)
Dec 18, 2014 19.82 20.01 19.67 19.85 2,076,334 +0.28(+1.43%)
Dec 17, 2014 19.15 19.61 19.09 19.58 1,926,971 +0.48(+2.49%)
Dec 16, 2014 19.06 19.34 18.95 19.10 1,256,971 -0.15(-0.78%)
Dec 15, 2014 19.55 19.67 19.24 19.25 1,515,802 -0.19(-0.97%)
Dec 12, 2014 19.58 19.71 19.42 19.44 1,349,375 -0.28(-1.42%)
Dec 11, 2014 19.81 20.06 19.66 19.72 973,175 -0.05(-0.23%)
Dec 10, 2014 20.17 20.26 19.76 19.76 1,645,168 -0.51(-2.53%)
Dec 09, 2014 19.87 20.30 19.74 20.28 1,639,739 +0.17(+0.82%)
Dec 08, 2014 19.95 20.20 19.90 20.11 1,388,953 +0.13(+0.64%)
Dec 05, 2014 19.70 20.16 19.69 19.98 1,514,823 +0.37(+1.88%)
Dec 04, 2014 19.54 19.62 19.44 19.61 926,537 +0.01(+0.04%)
Dec 03, 2014 19.32 19.67 19.28 19.61 1,078,711 +0.26(+1.33%)
Dec 02, 2014 19.21 19.53 19.20 19.35 903,854 +0.15(+0.79%)
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.