Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	35.02	35.04	34.54	34.77	700,119	-0.13(-0.38%)
Jun 29, 2017	35.04	35.17	34.33	34.90	1,173,781	+0.83(+2.42%)
Jun 28, 2017	34.00	34.34	33.89	34.07	1,185,423	+0.40(+1.19%)
Jun 27, 2017	33.67	33.95	33.41	33.67	917,571	+0.27(+0.82%)
Jun 26, 2017	33.35	33.67	32.97	33.40	1,048,200	+0.18(+0.54%)
Jun 23, 2017	33.73	33.75	33.05	33.22	1,202,151	-0.22(-0.66%)
Jun 22, 2017	33.41	33.52	33.10	33.44	805,887	-0.14(-0.42%)
Jun 21, 2017	33.89	33.93	33.37	33.58	784,839	-0.21(-0.63%)
Jun 20, 2017	34.03	34.14	33.78	33.79	518,822	-0.44(-1.29%)
Jun 19, 2017	34.37	34.67	34.07	34.23	503,774	+0.09(+0.25%)
Jun 16, 2017	34.36	34.36	34.04	34.14	2,259,067	-0.29(-0.84%)
Jun 15, 2017	34.18	34.71	34.18	34.44	616,979	-0.05(-0.14%)
Jun 14, 2017	34.11	34.58	33.82	34.48	1,252,532	-0.20(-0.59%)
Jun 13, 2017	34.70	34.88	34.50	34.69	997,818	+0.23(+0.66%)
Jun 12, 2017	34.23	34.94	34.11	34.46	1,715,391	+0.23(+0.69%)
Jun 09, 2017	33.78	34.54	33.67	34.22	1,025,918	+0.78(+2.32%)
Jun 08, 2017	32.14	33.86	31.98	33.45	1,231,708	+1.27(+3.94%)
Jun 07, 2017	32.14	32.43	32.04	32.18	864,359	+0.15(+0.46%)
Jun 06, 2017	32.05	32.20	31.82	32.03	1,510,170	-0.35(-1.09%)
Jun 05, 2017	32.37	32.76	32.25	32.38	669,202	+0.09(+0.29%)
Jun 02, 2017	32.12	32.62	31.95	32.29	975,226	-0.21(-0.65%)
Jun 01, 2017	32.26	32.50	31.70	32.50	974,243	+0.49(+1.52%)
May 31, 2017	32.36	32.38	31.49	32.02	1,060,357	-0.26(-0.80%)
May 30, 2017	32.21	32.41	31.92	32.27	945,550	-0.23(-0.70%)
May 26, 2017	32.73	32.81	32.46	32.50	547,301	-0.27(-0.84%)
May 25, 2017	32.75	33.04	32.64	32.78	637,968	+0.07(+0.22%)
May 24, 2017	32.99	33.19	32.56	32.70	799,979	-0.23(-0.71%)
May 23, 2017	32.56	33.17	32.38	32.94	726,225	+0.45(+1.40%)
May 22, 2017	32.40	32.56	31.99	32.49	869,818	+0.20(+0.63%)
May 19, 2017	32.25	32.57	32.21	32.28	667,830	+0.06(+0.19%)
May 18, 2017	31.70	32.33	31.56	32.22	1,355,840	+0.47(+1.48%)
May 17, 2017	33.14	32.52	31.39	31.75	962,501	-1.39(-4.18%)
May 16, 2017	33.11	33.27	32.76	33.14	778,103	+0.04(+0.12%)
May 15, 2017	33.13	33.21	32.96	33.10	1,045,159	+0.16(+0.50%)
May 12, 2017	32.48	32.93	32.29	32.93	892,456	+0.14(+0.43%)
May 11, 2017	33.21	33.21	32.40	32.79	1,139,173	-0.17(-0.52%)
May 10, 2017	32.85	33.12	32.69	32.96	843,458	+0.01(+0.02%)
May 09, 2017	33.34	33.48	32.80	32.96	657,130	-0.29(-0.87%)
May 08, 2017	33.24	33.33	32.96	33.24	998,872	+0.01(+0.02%)
May 05, 2017	33.60	33.72	33.09	33.24	685,432	-0.27(-0.79%)
May 04, 2017	33.81	33.93	33.45	33.50	732,247	+0.09(+0.26%)
May 03, 2017	32.85	33.46	32.63	33.42	987,137	+0.41(+1.23%)
May 02, 2017	33.35	33.52	32.88	33.01	779,698	-0.35(-1.06%)
May 01, 2017	32.95	33.57	32.61	33.36	1,040,388	+0.63(+1.91%)
Apr 28, 2017	33.39	33.53	32.71	32.74	725,441	-0.63(-1.90%)
Apr 27, 2017	33.89	33.94	33.22	33.37	767,776	-0.41(-1.21%)
Apr 26, 2017	33.38	34.18	33.19	33.78	1,119,010	+0.41(+1.22%)
Apr 25, 2017	33.93	33.93	33.36	33.37	1,310,309	-0.04(-0.12%)
Apr 24, 2017	33.64	34.01	33.32	33.41	1,085,354	+0.60(+1.84%)
Apr 21, 2017	32.85	33.09	32.63	32.81	591,524	-0.17(-0.52%)
Apr 20, 2017	32.63	33.05	32.59	32.98	720,184	+0.57(+1.76%)
Apr 19, 2017	32.37	32.81	32.15	32.41	1,104,632	+0.35(+1.10%)
Apr 18, 2017	31.33	32.78	31.29	32.05	2,206,379	+0.80(+2.56%)
Apr 17, 2017	30.71	31.27	30.60	31.26	737,618	+0.63(+2.05%)
Apr 13, 2017	31.07	31.33	30.61	30.63	691,191	-0.68(-2.18%)
Apr 12, 2017	31.80	31.89	31.26	31.31	540,751	-0.52(-1.65%)
Apr 11, 2017	31.34	31.84	31.26	31.84	757,428	+0.30(+0.94%)
Apr 10, 2017	31.72	32.10	31.40	31.54	545,029	-0.30(-0.93%)
Apr 07, 2017	31.58	32.02	31.53	31.84	668,563	-0.11(-0.34%)
Apr 06, 2017	31.49	32.02	31.29	31.95	555,406	+0.37(+1.17%)
Apr 05, 2017	32.48	32.65	31.51	31.58	926,125	-0.51(-1.59%)
Apr 04, 2017	31.80	32.20	31.79	32.09	923,696	+0.12(+0.37%)

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.