Skip to main content

Synovus Financial Corp (NY: SNV )

40.19 +2.24 (+5.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 29.89 30.10 29.65 29.75 1,432,729 -0.12(-0.41%)
Apr 29, 2019 29.41 30.06 29.35 29.87 2,070,064 +0.45(+1.54%)
Apr 26, 2019 29.40 29.62 29.26 29.42 1,939,763 +0.06(+0.19%)
Apr 25, 2019 28.96 29.50 28.82 29.36 2,463,052 +0.21(+0.72%)
Apr 24, 2019 29.27 29.56 28.61 29.15 4,077,393 -0.65(-2.19%)
Apr 23, 2019 29.55 30.02 28.37 29.81 6,254,120 +1.04(+3.62%)
Apr 22, 2019 28.92 29.19 28.67 28.77 2,322,847 -0.34(-1.16%)
Apr 18, 2019 29.38 29.55 29.03 29.10 1,338,233 -0.41(-1.39%)
Apr 17, 2019 29.65 29.65 29.14 29.52 1,635,899 +0.03(+0.11%)
Apr 16, 2019 28.82 29.60 28.64 29.48 2,625,464 +0.76(+2.64%)
Apr 15, 2019 29.48 29.62 28.60 28.73 1,549,331 -0.83(-2.81%)
Apr 12, 2019 29.24 29.69 28.86 29.56 2,937,894 +0.78(+2.72%)
Apr 11, 2019 28.77 29.03 28.54 28.77 2,083,538 +0.15(+0.54%)
Apr 10, 2019 28.29 28.63 28.16 28.62 1,930,270 +0.40(+1.40%)
Apr 09, 2019 28.60 28.67 28.14 28.22 1,667,780 -0.48(-1.66%)
Apr 08, 2019 28.88 29.06 28.64 28.70 1,554,161 -0.18(-0.61%)
Apr 05, 2019 28.77 29.00 28.43 28.88 1,538,702 +0.14(+0.48%)
Apr 04, 2019 28.64 28.99 28.48 28.74 2,108,165 +0.36(+1.25%)
Apr 03, 2019 28.77 28.98 28.26 28.39 2,367,756 +0.01(+0.03%)
Apr 02, 2019 28.31 28.64 28.01 28.38 2,176,042 +0.07(+0.26%)
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.