Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	23.95	24.13	23.74	24.02	1,052,080	-0.03(-0.13%)
Apr 28, 2016	24.14	24.39	23.93	24.05	726,811	-0.30(-1.23%)
Apr 27, 2016	24.37	24.47	24.09	24.35	1,201,174	-0.04(-0.16%)
Apr 26, 2016	24.15	24.45	23.95	24.39	1,281,537	+0.33(+1.38%)
Apr 25, 2016	24.02	24.05	23.77	24.05	1,123,292	-0.02(-0.10%)
Apr 22, 2016	24.05	24.30	23.94	24.08	1,596,930	+0.05(+0.22%)
Apr 21, 2016	24.26	24.47	23.95	24.02	1,123,427	-0.17(-0.70%)
Apr 20, 2016	23.88	24.24	23.83	24.19	1,822,396	+0.21(+0.87%)
Apr 19, 2016	23.75	24.02	23.11	23.99	2,613,233	+0.13(+0.55%)
Apr 18, 2016	23.21	23.89	23.11	23.85	2,274,959	+0.51(+2.18%)
Apr 15, 2016	23.30	23.38	23.11	23.35	1,294,784	+0.03(+0.13%)
Apr 14, 2016	23.08	23.59	22.95	23.32	802,051	+0.18(+0.77%)
Apr 13, 2016	22.50	23.20	22.44	23.14	1,296,008	+0.89(+3.98%)
Apr 12, 2016	22.00	22.27	21.75	22.25	1,430,131	+0.35(+1.58%)
Apr 11, 2016	21.86	22.25	21.86	21.90	1,035,690	+0.23(+1.07%)
Apr 08, 2016	21.64	22.03	21.61	21.67	1,018,822	+0.29(+1.37%)
Apr 07, 2016	21.80	21.91	21.28	21.38	1,335,219	-0.65(-2.94%)
Apr 06, 2016	21.94	22.10	21.72	22.03	1,775,244	+0.12(+0.53%)
Apr 05, 2016	22.13	22.30	21.89	21.91	1,218,288	-0.47(-2.10%)
Apr 04, 2016	22.34	22.56	22.07	22.38	1,152,068	+0.08(+0.38%)
Apr 01, 2016	22.11	22.36	21.89	22.30	1,773,199	+0.02(+0.07%)
Mar 31, 2016	22.44	22.58	21.98	22.28	1,759,422	-0.23(-1.03%)
Mar 30, 2016	22.42	22.88	22.34	22.51	1,230,863	+0.15(+0.69%)
Mar 29, 2016	22.31	22.41	21.98	22.36	1,588,665	-0.05(-0.21%)
Mar 28, 2016	22.47	22.61	22.23	22.41	857,649	+0.03(+0.14%)
Mar 24, 2016	22.34	22.37	22.37	22.37	977,363	-0.14(-0.62%)
Mar 23, 2016	22.68	22.74	22.51	22.51	1,046,178	-0.16(-0.71%)
Mar 22, 2016	22.39	22.81	22.12	22.68	1,277,397	+0.13(+0.58%)
Mar 21, 2016	22.51	22.72	22.31	22.54	1,213,917	-0.02(-0.07%)
Mar 18, 2016	22.27	22.83	22.27	22.56	3,156,895	+0.35(+1.60%)
Mar 17, 2016	22.03	22.28	21.71	22.21	1,703,642	+0.15(+0.66%)
Mar 16, 2016	22.15	22.55	21.84	22.06	1,545,484	-0.20(-0.90%)
Mar 15, 2016	22.34	22.43	22.05	22.26	1,614,495	-0.21(-0.93%)
Mar 14, 2016	22.47	22.56	22.26	22.47	1,097,530	-0.08(-0.34%)
Mar 11, 2016	22.21	22.57	22.09	22.54	1,141,321	+0.63(+2.87%)
Mar 10, 2016	21.94	22.44	21.58	21.91	1,311,275	+0.28(+1.31%)
Mar 09, 2016	21.86	22.01	21.53	21.63	998,369	-0.08(-0.35%)
Mar 08, 2016	22.03	22.18	21.71	21.71	1,563,809	-0.54(-2.42%)
Mar 07, 2016	22.11	22.43	22.11	22.24	1,477,051	-0.05(-0.21%)
Mar 04, 2016	22.09	22.54	22.09	22.29	1,251,861	+0.18(+0.80%)
Mar 03, 2016	21.68	22.25	21.55	22.11	2,723,224	+0.44(+2.02%)
Mar 02, 2016	21.35	21.68	21.27	21.68	1,232,942	+0.35(+1.66%)
Mar 01, 2016	20.59	21.33	20.50	21.32	1,986,920	+0.91(+4.48%)
Feb 29, 2016	20.91	20.96	20.41	20.41	1,128,769	-0.50(-2.39%)
Feb 26, 2016	20.72	21.10	20.62	20.91	1,141,787	+0.45(+2.21%)
Feb 25, 2016	20.38	20.60	20.20	20.46	913,202	+0.12(+0.60%)
Feb 24, 2016	20.14	20.40	19.79	20.33	1,367,253	-0.15(-0.75%)
Feb 23, 2016	20.80	20.88	20.27	20.49	978,400	-0.37(-1.77%)
Feb 22, 2016	20.53	20.96	20.70	20.86	1,098,948	+0.32(+1.57%)
Feb 19, 2016	20.13	20.79	20.06	20.53	1,883,944	+0.31(+1.52%)
Feb 18, 2016	21.20	21.37	20.13	20.23	4,165,708	-0.91(-4.32%)
Feb 17, 2016	21.39	21.58	21.06	21.14	1,880,787	-0.09(-0.43%)
Feb 16, 2016	21.14	21.56	21.02	21.23	1,974,497	+0.41(+1.95%)
Feb 12, 2016	20.51	20.82	20.82	20.82	1,559,040	+0.91(+4.55%)
Feb 11, 2016	20.04	20.19	19.56	19.92	2,517,875	-0.93(-4.46%)
Feb 10, 2016	21.10	21.51	20.85	20.85	1,216,881	-0.07(-0.33%)
Feb 09, 2016	20.58	21.09	20.14	20.92	2,561,865	+0.01(+0.04%)
Feb 08, 2016	21.56	21.57	20.53	20.91	2,969,086	-0.99(-4.52%)
Feb 05, 2016	22.73	22.99	21.84	21.90	2,172,267	-0.83(-3.65%)
Feb 04, 2016	22.41	22.95	22.41	22.73	1,738,515	+0.26(+1.16%)
Feb 03, 2016	22.67	22.73	21.79	22.47	1,366,328	+0.02(+0.07%)
Feb 02, 2016	22.61	22.74	22.34	22.45	1,066,673	-0.67(-2.89%)

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.