Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	43.11	43.47	42.92	42.92	1,126,038	-0.31(-0.72%)
May 30, 2018	42.88	43.40	42.79	43.23	1,465,933	+0.86(+2.02%)
May 29, 2018	42.58	43.08	42.14	42.38	1,385,005	-0.78(-1.80%)
May 25, 2018		43.15	43.15	43.15	0	-0.13(-0.31%)
May 24, 2018	43.18	43.34	42.47	43.29	583,551	-0.04(-0.09%)
May 23, 2018	43.46	43.69	43.16	43.33	933,485	-0.21(-0.49%)
May 22, 2018	43.56	43.95	43.46	43.54	887,326	+0.02(+0.04%)
May 21, 2018	42.97	43.80	42.97	43.53	819,863	+0.74(+1.72%)
May 18, 2018	43.15	43.23	42.78	42.79	993,557	-0.41(-0.95%)
May 17, 2018	42.89	43.28	42.71	43.20	809,398	+0.22(+0.52%)
May 16, 2018	42.79	43.24	42.70	42.98	1,133,022	+0.20(+0.46%)
May 15, 2018	42.42	42.94	42.33	42.78	1,101,406	+0.26(+0.62%)
May 14, 2018	42.95	42.99	42.44	42.52	555,521	-0.32(-0.74%)
May 11, 2018	42.87	43.13	42.62	42.84	646,749	-0.03(-0.07%)
May 10, 2018	42.79	43.11	42.50	42.87	863,970	+0.05(+0.11%)
May 09, 2018	42.62	43.07	42.31	42.82	875,721	+0.48(+1.14%)
May 08, 2018	42.14	42.70	42.00	42.34	1,113,951	+0.25(+0.58%)
May 07, 2018	42.12	42.32	41.65	42.09	890,652	+0.17(+0.42%)
May 04, 2018	41.06	42.24	40.82	41.92	702,598	+0.58(+1.40%)
May 03, 2018	41.49	41.65	40.88	41.34	638,974	-0.38(-0.91%)
May 02, 2018	41.74	42.40	41.41	41.72	926,913	-0.08(-0.19%)
May 01, 2018	41.41	42.01	40.94	41.80	895,102	+0.33(+0.80%)
Apr 30, 2018	42.42	42.59	41.46	41.46	1,542,145	-0.74(-1.75%)
Apr 27, 2018	42.23	42.54	41.94	42.20	1,665,897	+0.01(+0.02%)
Apr 26, 2018	41.72	42.32	41.52	42.19	1,148,504	+0.49(+1.18%)
Apr 25, 2018	41.83	42.15	41.14	41.70	1,273,667	+0.24(+0.57%)
Apr 24, 2018	39.80	41.56	39.80	41.46	2,024,879	+0.85(+2.09%)
Apr 23, 2018	40.34	40.71	39.97	40.62	1,680,246	+0.45(+1.13%)
Apr 20, 2018	39.43	40.18	39.43	40.16	1,210,594	+0.60(+1.52%)
Apr 19, 2018	38.79	39.62	38.79	39.56	726,396	+0.81(+2.09%)
Apr 18, 2018	39.08	39.36	38.64	38.75	1,049,562	-0.26(-0.67%)
Apr 17, 2018	39.74	39.85	38.78	39.01	1,454,037	-0.44(-1.11%)
Apr 16, 2018	39.45	39.62	39.20	39.45	849,667	+0.28(+0.71%)
Apr 13, 2018	40.21	40.21	39.01	39.17	833,030	-0.71(-1.77%)
Apr 12, 2018	39.46	40.12	39.39	39.88	692,871	+0.73(+1.86%)
Apr 11, 2018	39.08	39.39	38.83	39.15	856,965	-0.25(-0.62%)
Apr 10, 2018	39.45	39.56	38.79	39.39	1,934,400	+0.56(+1.43%)
Apr 09, 2018	39.05	39.72	38.81	38.84	683,396	-0.01(-0.02%)
Apr 06, 2018	39.77	39.84	38.32	38.85	1,330,195	-1.25(-3.11%)
Apr 05, 2018	40.15	40.36	39.74	40.09	903,004	+0.01(+0.02%)
Apr 04, 2018	39.15	40.19	38.98	40.08	1,092,531	+0.43(+1.08%)
Apr 03, 2018	39.05	39.75	38.89	39.66	983,909	+0.91(+2.35%)
Apr 02, 2018	39.50	39.71	38.35	38.74	1,051,458	-0.87(-2.20%)
Mar 29, 2018		39.62	39.62	39.62	0	+0.46(+1.18%)
Mar 28, 2018	38.63	39.51	38.32	39.16	1,277,773	+0.58(+1.50%)
Mar 27, 2018	39.51	39.59	38.29	38.58	897,697	-0.85(-2.15%)
Mar 26, 2018	39.02	39.51	38.55	39.43	790,671	+1.23(+3.22%)
Mar 23, 2018	39.71	39.81	38.12	38.20	882,903	-1.36(-3.45%)
Mar 22, 2018	40.50	40.85	39.45	39.56	836,160	-1.45(-3.54%)
Mar 21, 2018	41.11	41.44	40.69	41.01	625,729	+0.02(+0.04%)
Mar 20, 2018	41.32	41.63	40.89	41.00	1,094,233	-0.28(-0.67%)
Mar 19, 2018	41.71	41.82	40.88	41.27	862,285	-0.56(-1.35%)
Mar 16, 2018	41.44	42.03	41.39	41.84	2,882,853	+0.48(+1.15%)
Mar 15, 2018	41.20	41.50	40.85	41.36	1,253,758	+0.35(+0.85%)
Mar 14, 2018	41.83	41.90	40.80	41.01	1,055,357	-0.52(-1.26%)
Mar 13, 2018	41.92	41.94	41.35	41.54	783,666	-0.21(-0.51%)
Mar 12, 2018	41.73	41.95	41.50	41.75	727,120	+0.09(+0.23%)
Mar 09, 2018	41.30	41.70	41.11	41.65	511,389	+0.67(+1.64%)
Mar 08, 2018	41.44	41.47	40.38	40.98	674,611	-0.28(-0.69%)
Mar 07, 2018		41.69		41.27	1,412,424	+0.47(+1.16%)
Mar 06, 2018	40.19	40.86	39.90	40.79	771,443	+0.77(+1.91%)
Mar 05, 2018	39.31	40.27	38.88	40.03	713,164	+0.36(+0.90%)
Mar 02, 2018	38.69	39.77	38.22	39.67	703,293	+0.78(+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.