Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	22.69	22.73	22.34	22.68	1,730,679	+0.41(+1.82%)
Sep 29, 2015	22.17	22.36	22.00	22.27	1,499,220	+0.12(+0.55%)
Sep 28, 2015	22.64	22.68	22.08	22.15	1,786,274	-0.62(-2.73%)
Sep 25, 2015	23.04	23.14	22.64	22.77	1,686,446	+0.04(+0.17%)
Sep 24, 2015	22.28	22.75	22.28	22.73	1,701,984	+0.19(+0.85%)
Sep 23, 2015	22.42	22.77	22.37	22.54	670,747	+0.14(+0.62%)
Sep 22, 2015	22.41	22.56	22.22	22.40	859,579	-0.27(-1.18%)
Sep 21, 2015	22.57	22.85	22.45	22.67	1,059,345	+0.31(+1.37%)
Sep 18, 2015	22.57	22.59	22.27	22.36	2,628,543	-0.57(-2.47%)
Sep 17, 2015	23.52	23.79	22.78	22.93	1,590,202	-0.61(-2.57%)
Sep 16, 2015	23.52	23.63	23.26	23.53	1,183,855	-0.08(-0.32%)
Sep 15, 2015	23.36	23.70	23.27	23.61	938,851	+0.35(+1.52%)
Sep 14, 2015	23.09	23.33	22.95	23.26	1,168,406	+0.17(+0.73%)
Sep 11, 2015	22.98	23.12	22.85	23.09	687,841	-0.05(-0.20%)
Sep 10, 2015	23.07	23.37	22.99	23.14	2,740,215	-0.04(-0.16%)
Sep 09, 2015	23.78	23.84	23.12	23.17	1,479,214	-0.31(-1.33%)
Sep 08, 2015	23.20	23.49	23.10	23.49	1,200,036	+0.64(+2.81%)
Sep 04, 2015	22.75	22.85	22.85	22.85	1,345,039	-0.08(-0.37%)
Sep 03, 2015	22.80	23.15	22.72	22.93	1,067,941	+0.21(+0.91%)
Sep 02, 2015	22.52	22.72	22.31	22.72	1,857,349	+0.50(+2.23%)
Sep 01, 2015	22.67	22.85	22.08	22.23	1,936,936	-1.01(-4.34%)
Aug 31, 2015	22.80	23.33	22.65	23.23	1,267,290	+0.26(+1.13%)
Aug 28, 2015	22.84	23.13	22.69	22.98	1,032,487	-0.02(-0.10%)
Aug 27, 2015	22.80	23.10	22.49	23.00	1,527,722	+0.52(+2.31%)
Aug 26, 2015	22.14	22.52	21.73	22.48	1,636,553	+0.91(+4.21%)
Aug 25, 2015	22.59	22.59	21.53	21.57	2,247,510	-0.18(-0.84%)
Aug 24, 2015	21.01	22.41	20.84	21.75	2,771,047	-1.08(-4.75%)
Aug 21, 2015	22.95	23.20	22.72	22.84	1,752,908	-0.39(-1.68%)
Aug 20, 2015	23.85	23.88	23.21	23.23	1,305,730	-0.87(-3.61%)
Aug 19, 2015	24.24	24.36	23.99	24.10	948,902	-0.24(-0.97%)
Aug 18, 2015	24.31	24.55	24.27	24.33	740,965	+0.06(+0.25%)
Aug 17, 2015	24.08	24.56	23.62	24.27	1,825,274	+0.00(+0.00%)
Aug 14, 2015	24.04	24.34	24.02	24.27	551,044	+0.24(+0.98%)
Aug 13, 2015	23.94	24.12	23.79	24.04	756,475	+0.14(+0.61%)
Aug 12, 2015	24.11	24.14	23.46	23.89	1,357,444	-0.41(-1.70%)
Aug 11, 2015	24.57	24.65	24.20	24.30	1,284,432	-0.47(-1.88%)
Aug 10, 2015	24.35	24.78	24.14	24.77	899,109	+0.52(+2.14%)
Aug 07, 2015	24.41	24.57	24.10	24.25	878,374	-0.14(-0.56%)
Aug 06, 2015	24.66	24.82	24.36	24.39	672,292	-0.26(-1.05%)
Aug 05, 2015	24.40	24.83	24.40	24.65	965,730	+0.29(+1.19%)
Aug 04, 2015	24.14	24.49	24.09	24.36	1,101,729	+0.26(+1.08%)
Aug 03, 2015	24.02	24.19	23.83	24.10	721,163	+0.03(+0.13%)
Jul 31, 2015	24.10	24.25	23.90	24.07	1,143,593	-0.02(-0.06%)
Jul 30, 2015	23.92	24.13	23.91	24.08	744,033	+0.08(+0.32%)
Jul 29, 2015	23.87	24.17	23.80	24.01	1,308,218	+0.11(+0.45%)
Jul 28, 2015	24.00	24.04	23.65	23.90	894,822	+0.15(+0.64%)
Jul 27, 2015	23.82	23.92	23.61	23.75	945,239	-0.31(-1.27%)
Jul 24, 2015	24.36	24.38	23.99	24.05	950,666	-0.25(-1.04%)
Jul 23, 2015	24.43	24.59	24.17	24.30	1,633,710	-0.08(-0.34%)
Jul 22, 2015	23.98	24.50	23.95	24.39	1,878,573	+0.52(+2.18%)
Jul 21, 2015	23.99	24.52	23.81	23.87	2,660,804	+0.03(+0.13%)
Jul 20, 2015	23.75	23.97	23.70	23.84	1,282,684	+0.08(+0.35%)
Jul 17, 2015	23.89	23.97	23.53	23.75	1,145,125	-0.21(-0.89%)
Jul 16, 2015	23.96	23.98	23.80	23.97	1,360,780	+0.13(+0.54%)
Jul 15, 2015	23.72	23.97	23.65	23.84	752,187	+0.16(+0.68%)
Jul 14, 2015	23.46	23.69	23.35	23.68	1,053,870	+0.12(+0.52%)
Jul 13, 2015	23.56	23.63	23.47	23.56	1,115,421	+0.17(+0.72%)
Jul 10, 2015	23.45	23.51	23.26	23.39	903,752	+0.24(+1.06%)
Jul 09, 2015	23.25	23.30	23.02	23.14	789,344	+0.27(+1.17%)
Jul 08, 2015	22.95	23.06	22.76	22.88	930,642	-0.26(-1.12%)
Jul 07, 2015	23.30	23.30	22.78	23.14	1,352,457	-0.25(-1.08%)
Jul 06, 2015	23.04	23.41	22.91	23.39	1,542,410	+0.08(+0.33%)
Jul 02, 2015	23.64	23.31	23.31	23.31	1,270,125	-0.38(-1.61%)

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.