Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	17.46	17.59	16.86	17.42	1,559,638	-0.12(-0.69%)
Jul 30, 2020	17.53	17.63	17.25	17.54	1,067,325	-0.67(-3.66%)
Jul 29, 2020	17.37	18.24	17.18	18.21	1,023,269	+0.73(+4.21%)
Jul 28, 2020	17.38	17.72	17.30	17.47	1,050,989	-0.07(-0.39%)
Jul 27, 2020	17.85	17.87	17.34	17.54	1,061,707	-0.54(-2.96%)
Jul 24, 2020	18.38	18.64	18.04	18.08	1,337,212	-0.17(-0.95%)
Jul 23, 2020	17.71	18.52	17.71	18.25	1,739,654	+0.61(+3.48%)
Jul 22, 2020	17.73	18.03	17.38	17.64	1,882,336	-0.21(-1.16%)
Jul 21, 2020	17.01	17.88	16.27	17.84	3,906,272	+2.14(+13.59%)
Jul 20, 2020	15.93	16.00	15.53	15.71	1,944,132	-0.40(-2.47%)
Jul 17, 2020	16.37	16.69	15.85	16.11	2,931,203	-0.96(-5.62%)
Jul 16, 2020	16.88	17.51	16.57	17.07	1,086,367	-0.12(-0.70%)
Jul 15, 2020	16.58	17.29	16.43	17.19	1,872,360	+1.26(+7.93%)
Jul 14, 2020	16.37	16.39	15.62	15.93	1,363,141	-0.60(-3.61%)
Jul 13, 2020	16.57	16.92	15.89	16.52	1,706,487	+0.28(+1.70%)
Jul 10, 2020	15.39	16.26	15.39	16.25	1,852,619	+0.88(+5.74%)
Jul 09, 2020	15.91	15.96	15.29	15.36	1,492,621	-0.71(-4.41%)
Jul 08, 2020	15.95	16.43	15.74	16.07	2,136,596	-0.04(-0.27%)
Jul 07, 2020	16.58	16.58	15.99	16.12	1,913,826	-0.79(-4.65%)
Jul 06, 2020	17.28	17.59	16.58	16.90	1,742,965	+0.22(+1.35%)
Jul 02, 2020	17.48	17.85	16.60	16.68	1,778,825	-0.02(-0.10%)
Jul 01, 2020	17.70	17.74	16.63	16.69	1,593,224	-1.05(-5.94%)
Jun 30, 2020	17.26	17.87	17.15	17.75	1,437,476	+0.39(+2.24%)
Jun 29, 2020	16.67	17.55	16.44	17.36	1,752,143	+1.05(+6.41%)
Jun 26, 2020	17.44	17.44	16.23	16.31	3,096,490	-1.59(-8.88%)
Jun 25, 2020	17.03	17.95	16.95	17.91	1,294,297	+0.70(+4.07%)
Jun 24, 2020	17.94	18.05	17.05	17.20	1,503,466	-1.13(-6.18%)
Jun 23, 2020	18.95	19.12	18.33	18.34	1,454,515	-0.24(-1.30%)
Jun 22, 2020	18.93	18.93	18.33	18.58	1,201,657	-0.43(-2.27%)
Jun 19, 2020	19.43	19.46	18.51	19.01	4,946,103	-0.10(-0.54%)
Jun 18, 2020	18.73	19.61	18.56	19.12	1,408,442	+0.01(+0.05%)
Jun 17, 2020	19.93	20.01	19.05	19.11	1,317,533	-0.78(-3.91%)
Jun 16, 2020	20.07	20.54	19.13	19.88	2,256,926	+0.89(+4.71%)
Jun 15, 2020	17.49	19.17	17.37	18.99	1,758,543	+0.26(+1.41%)
Jun 12, 2020	18.74	18.87	17.75	18.73	1,954,054	+1.29(+7.38%)
Jun 11, 2020	17.69	18.73	17.42	17.44	2,372,266	-2.18(-11.12%)
Jun 10, 2020	21.07	21.09	19.55	19.62	1,999,902	-1.61(-7.59%)
Jun 09, 2020	20.98	21.79	20.53	21.23	2,762,553	-0.75(-3.41%)
Jun 08, 2020	20.88	22.01	20.59	21.98	3,916,778	+2.05(+10.26%)
Jun 05, 2020	21.58	21.68	19.77	19.94	4,231,457	+0.66(+3.45%)
Jun 04, 2020	18.01	19.32	17.59	19.27	2,889,109	+1.29(+7.16%)
Jun 03, 2020	17.49	18.27	17.28	17.98	2,676,294	+1.26(+7.54%)
Jun 02, 2020	17.21	17.46	16.52	16.72	2,058,074	-0.14(-0.86%)
Jun 01, 2020	16.54	17.24	16.39	16.87	2,088,481	+0.51(+3.13%)
May 29, 2020	16.74	16.98	15.98	16.36	2,415,260	-0.82(-4.76%)
May 28, 2020	17.70	17.73	16.75	17.17	2,227,827	-0.28(-1.61%)
May 27, 2020	17.35	17.64	16.59	17.46	2,616,264	+1.36(+8.47%)
May 26, 2020	15.90	16.61	15.79	16.09	2,615,252	+1.28(+8.63%)
May 22, 2020	15.40	15.59	14.70	14.81	1,178,181	-0.40(-2.63%)
May 21, 2020	15.21	15.67	15.11	15.21	2,303,489	-0.11(-0.72%)
May 20, 2020	15.26	15.84	15.20	15.32	5,397,770	+0.50(+3.39%)
May 19, 2020	15.46	15.73	14.77	14.82	1,757,696	-0.87(-5.54%)
May 18, 2020	14.75	15.82	14.70	15.69	2,558,796	+2.04(+14.92%)
May 15, 2020	13.72	14.13	13.41	13.65	2,112,795	-0.37(-2.61%)
May 14, 2020	12.84	14.09	12.49	14.02	2,969,373	+0.73(+5.52%)
May 13, 2020	14.49	14.51	13.13	13.29	3,540,981	-1.37(-9.36%)
May 12, 2020	15.97	16.37	14.62	14.66	2,243,045	-1.06(-6.72%)
May 11, 2020	16.45	16.47	15.71	15.72	4,266,018	-1.10(-6.54%)
May 08, 2020	16.47	17.13	16.46	16.82	2,047,562	+0.90(+5.62%)
May 07, 2020	15.66	16.59	15.66	15.92	2,310,338	+0.49(+3.15%)
May 06, 2020	16.53	16.60	15.37	15.44	1,389,415	-0.94(-5.73%)
May 05, 2020	17.51	17.60	16.29	16.37	1,399,261	-0.20(-1.18%)
May 04, 2020	16.41	16.70	15.96	16.57	1,808,818	-0.33(-1.97%)

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.