Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2018		39.89	39.89	39.89	0	+0.36(+0.91%)
Aug 30, 2018	39.54	39.60	39.34	39.53	2,112,189	-0.09(-0.22%)
Aug 29, 2018	40.22	40.22	39.57	39.62	2,081,309	-0.41(-1.02%)
Aug 28, 2018	40.10	40.13	39.72	40.03	1,346,329	+0.00(+0.00%)
Aug 27, 2018	40.22	40.45	39.98	40.03	1,280,836	-0.02(-0.06%)
Aug 24, 2018	40.35	40.41	39.98	40.05	800,025	-0.25(-0.61%)
Aug 23, 2018	40.71	40.89	40.16	40.30	1,315,372	-0.43(-1.06%)
Aug 22, 2018	40.71	40.82	40.58	40.73	1,593,392	-0.08(-0.20%)
Aug 21, 2018	40.52	41.08	40.48	40.81	1,721,675	+0.36(+0.89%)
Aug 20, 2018	40.30	40.54	40.13	40.45	1,430,394	+0.14(+0.36%)
Aug 17, 2018	40.07	40.38	39.99	40.30	988,140	+0.13(+0.32%)
Aug 16, 2018	39.75	40.40	39.72	40.18	1,529,975	+0.64(+1.61%)
Aug 15, 2018	39.45	39.76	39.28	39.54	1,387,491	-0.12(-0.30%)
Aug 14, 2018	39.49	39.81	39.31	39.66	2,254,750	+0.38(+0.97%)
Aug 13, 2018	39.49	39.71	39.18	39.28	1,707,865	-0.19(-0.48%)
Aug 10, 2018	39.15	39.64	39.09	39.47	1,908,514	-0.06(-0.16%)
Aug 09, 2018	39.74	39.92	39.44	39.53	1,847,476	-0.24(-0.60%)
Aug 08, 2018	39.62	39.88	39.31	39.77	2,026,806	+0.15(+0.38%)
Aug 07, 2018	40.00	40.15	39.59	39.62	2,183,607	-0.32(-0.80%)
Aug 06, 2018	39.83	40.02	39.54	39.94	1,304,181	+0.10(+0.26%)
Aug 03, 2018	40.06	40.26	39.68	39.83	1,328,857	-0.18(-0.44%)
Aug 02, 2018	39.44	40.17	39.05	40.01	2,141,938	+0.46(+1.17%)
Aug 01, 2018	39.58	39.89	39.10	39.55	2,023,807	+0.17(+0.43%)
Jul 31, 2018	39.69	39.87	39.13	39.38	2,828,926	-0.24(-0.60%)
Jul 30, 2018	39.86	40.22	39.56	39.62	2,182,856	-0.16(-0.40%)
Jul 27, 2018	40.07	40.32	39.49	39.78	2,458,178	-0.24(-0.60%)
Jul 26, 2018		40.34	39.85	40.02	3,772,790	+0.15(+0.38%)
Jul 25, 2018	39.81	40.07	39.37	39.87	5,286,325	-0.24(-0.60%)
Jul 24, 2018	40.69	41.04	39.67	40.11	6,760,827	-3.82(-8.69%)
Jul 23, 2018	43.61	44.16	43.52	43.92	1,240,132	+0.41(+0.93%)
Jul 20, 2018	43.17	43.57	42.99	43.52	1,461,632	+0.29(+0.68%)
Jul 19, 2018	42.81	43.68	42.76	43.22	1,809,827	+0.26(+0.61%)
Jul 18, 2018	42.55	43.09	42.48	42.96	1,283,606	+0.40(+0.94%)
Jul 17, 2018	42.43	42.68	42.26	42.56	1,054,617	+0.10(+0.23%)
Jul 16, 2018	42.23	42.54	41.96	42.46	1,182,485	+0.42(+1.00%)
Jul 13, 2018	42.38	42.50	41.70	42.04	930,451	-0.37(-0.86%)
Jul 12, 2018	43.28	43.28	42.07	42.41	1,107,242	-0.55(-1.28%)
Jul 11, 2018	42.77	43.21	42.73	42.96	711,826	-0.01(-0.02%)
Jul 10, 2018	43.72	43.81	42.73	42.97	899,482	-0.75(-1.71%)
Jul 09, 2018	43.21	43.91	42.89	43.72	1,041,828	+1.01(+2.37%)
Jul 06, 2018	42.50	42.85	42.26	42.70	809,896	+0.08(+0.19%)
Jul 05, 2018	42.75	42.85	42.30	42.62	1,196,122	+0.18(+0.43%)
Jul 03, 2018		42.44	42.44	42.44	0	-0.04(-0.09%)
Jul 02, 2018	41.77	42.47	41.77	42.48	1,090,395	+0.38(+0.91%)
Jun 29, 2018	42.75	43.01	42.08	42.10	1,682,926	-0.24(-0.56%)
Jun 28, 2018	42.16	42.48	41.87	42.34	1,191,007	+0.22(+0.53%)
Jun 27, 2018	43.05	43.24	42.03	42.11	1,868,921	-1.00(-2.31%)
Jun 26, 2018	43.36	43.40	42.85	43.11	1,055,810	-0.26(-0.61%)
Jun 25, 2018	43.55	43.58	42.93	43.37	1,424,628	-0.24(-0.55%)
Jun 22, 2018	43.91	44.33	43.45	43.61	3,277,784	+0.01(+0.02%)
Jun 21, 2018	44.03	44.28	43.52	43.60	2,368,450	-0.54(-1.23%)
Jun 20, 2018	44.58	44.71	44.11	44.15	522,957	-0.11(-0.25%)
Jun 19, 2018	43.43	44.32	43.43	44.26	738,802	+0.29(+0.67%)
Jun 18, 2018	43.54	44.11	43.37	43.96	975,536	+0.12(+0.27%)
Jun 15, 2018		44.27	43.49	43.84	2,725,332	-0.36(-0.83%)
Jun 14, 2018	44.58	44.58	43.80	44.21	969,299	-0.24(-0.54%)
Jun 13, 2018	44.73	45.02	44.23	44.45	978,706	-0.21(-0.46%)
Jun 12, 2018	44.84	45.03	44.41	44.65	777,173	-0.13(-0.30%)
Jun 11, 2018	45.29	45.53	44.71	44.79	1,022,386	-0.48(-1.07%)
Jun 08, 2018	44.95	45.29	44.69	45.27	1,297,644	+0.43(+0.96%)
Jun 07, 2018	45.02	45.28	44.51	44.84	1,172,223	-0.13(-0.28%)
Jun 06, 2018		45.04		44.97	1,135,485	+0.79(+1.80%)
Jun 05, 2018	44.11	44.52	43.88	44.18	1,406,660	-0.09(-0.20%)
Jun 04, 2018	43.55	44.31	43.55	44.27	1,435,945	+0.87(+2.01%)

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.