Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	35.09	35.74	34.70	35.10	1,231,986	+0.23(+0.67%)
Sep 29, 2022	34.94	35.19	34.36	34.87	720,345	-0.63(-1.77%)
Sep 28, 2022	34.96	35.72	34.71	35.50	792,689	+0.79(+2.26%)
Sep 27, 2022	35.24	35.64	34.10	34.71	835,845	-0.24(-0.70%)
Sep 26, 2022	35.01	35.72	34.81	34.95	921,669	-0.31(-0.88%)
Sep 23, 2022	35.31	35.48	34.58	35.26	1,017,401	-0.66(-1.82%)
Sep 22, 2022	37.28	37.30	35.76	35.92	965,585	-1.17(-3.15%)
Sep 21, 2022	37.61	38.16	37.08	37.09	1,237,285	-0.35(-0.93%)
Sep 20, 2022	37.29	37.72	37.21	37.43	870,523	-0.21(-0.55%)
Sep 19, 2022	36.07	37.70	36.03	37.64	883,258	+1.07(+2.92%)
Sep 16, 2022	37.29	37.29	36.39	36.57	2,188,725	-1.12(-2.98%)
Sep 15, 2022	37.01	38.14	37.01	37.70	1,034,224	+0.78(+2.10%)
Sep 14, 2022	37.23	37.40	36.52	36.92	1,302,563	-0.28(-0.75%)
Sep 13, 2022	37.84	38.14	36.94	37.20	912,795	-1.63(-4.21%)
Sep 12, 2022	38.75	39.50	38.69	38.83	698,120	+0.30(+0.77%)
Sep 09, 2022	38.38	38.82	38.38	38.54	545,891	+0.42(+1.10%)
Sep 08, 2022	36.50	38.14	36.33	38.12	660,612	+1.31(+3.55%)
Sep 07, 2022	35.56	36.94	35.56	36.81	660,922	+1.07(+2.99%)
Sep 06, 2022	36.85	36.85	35.41	35.74	891,699	-0.84(-2.28%)
Sep 02, 2022	37.51	37.80	36.43	36.58	732,882	-0.41(-1.10%)
Sep 01, 2022	37.04	37.04	36.40	36.99	481,902	-0.28(-0.75%)
Aug 31, 2022	37.75	37.78	37.20	37.27	560,344	-0.43(-1.13%)
Aug 30, 2022	38.03	38.03	37.12	37.69	683,171	-0.02(-0.05%)
Aug 29, 2022	37.96	38.24	37.62	37.71	663,307	-0.68(-1.76%)
Aug 26, 2022	39.90	40.11	38.40	38.39	672,293	-1.51(-3.79%)
Aug 25, 2022	39.41	40.01	39.37	39.90	563,096	+0.58(+1.46%)
Aug 24, 2022	39.00	39.45	38.84	39.33	554,800	+0.19(+0.50%)
Aug 23, 2022	39.19	39.68	39.03	39.13	545,527	+0.09(+0.24%)
Aug 22, 2022	39.58	39.58	38.94	39.04	749,364	-1.27(-3.15%)
Aug 19, 2022	40.39	40.54	39.95	40.31	702,050	-0.55(-1.34%)
Aug 18, 2022	40.48	40.90	40.31	40.86	507,227	+0.40(+0.99%)
Aug 17, 2022	40.33	40.76	40.05	40.46	656,746	-0.49(-1.20%)
Aug 16, 2022	40.10	41.20	40.10	40.95	891,510	+0.75(+1.87%)
Aug 15, 2022	39.76	40.27	39.72	40.20	826,488	-0.05(-0.12%)
Aug 12, 2022	39.76	40.32	39.45	40.24	787,153	+0.74(+1.88%)
Aug 11, 2022	39.57	39.95	39.40	39.50	994,129	+0.43(+1.09%)
Aug 10, 2022	37.78	39.08	37.78	39.07	1,905,824	+1.87(+5.01%)
Aug 09, 2022	37.27	37.36	36.94	37.21	676,791	-0.06(-0.17%)
Aug 08, 2022	37.45	37.83	37.18	37.27	814,331	+0.04(+0.10%)
Aug 05, 2022	36.34	37.46	36.21	37.24	667,644	+0.71(+1.96%)
Aug 04, 2022	36.90	36.90	36.31	36.52	634,570	-0.46(-1.25%)
Aug 03, 2022	36.89	37.24	36.59	36.99	506,209	+0.29(+0.78%)
Aug 02, 2022	37.30	37.30	36.69	36.70	627,977	-0.72(-1.93%)
Aug 01, 2022	37.26	37.75	36.78	37.42	874,927	-0.05(-0.12%)
Jul 29, 2022	37.03	37.68	37.03	37.47	812,172	+0.45(+1.20%)
Jul 28, 2022	37.33	37.46	36.64	37.02	667,133	-0.35(-0.94%)
Jul 27, 2022	36.80	37.55	36.61	37.38	1,006,061	+0.77(+2.10%)
Jul 26, 2022	37.23	37.55	36.48	36.61	1,235,846	-0.97(-2.59%)
Jul 25, 2022	36.70	37.66	36.35	37.58	1,665,286	+1.22(+3.37%)
Jul 22, 2022	37.02	37.30	36.20	36.36	1,459,047	-0.30(-0.81%)
Jul 21, 2022	36.19	36.91	35.85	36.65	1,769,619	+0.57(+1.57%)
Jul 20, 2022	35.53	36.24	35.48	36.09	1,715,991	+0.46(+1.30%)
Jul 19, 2022	34.73	35.86	34.73	35.62	1,491,553	+1.52(+4.46%)
Jul 18, 2022	34.22	34.75	33.94	34.10	1,210,604	+0.45(+1.35%)
Jul 15, 2022	32.81	33.66	32.57	33.65	1,296,777	+1.43(+4.44%)
Jul 14, 2022	32.20	32.44	31.85	32.22	844,227	-0.80(-2.42%)
Jul 13, 2022	33.63	33.63	32.63	33.02	1,014,602	-0.62(-1.85%)
Jul 12, 2022	33.11	34.34	33.11	33.64	948,340	+0.19(+0.55%)
Jul 11, 2022	33.74	34.03	33.37	33.45	842,242	-0.75(-2.20%)
Jul 08, 2022	34.48	34.61	33.91	34.20	808,282	-0.09(-0.27%)
Jul 07, 2022	34.32	34.68	34.06	34.30	883,919	+0.42(+1.23%)
Jul 06, 2022	34.02	34.41	33.49	33.88	936,134	-0.52(-1.51%)
Jul 05, 2022	33.39	34.41	33.11	34.40	962,332	+0.18(+0.52%)

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.