Synovus Financial Corp (NY: SNV )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	38.42	39.46	38.00	39.21	1,297,394	+0.30(+0.78%)
May 27, 2022	38.58	39.16	38.41	38.91	1,233,839	+0.32(+0.83%)
May 26, 2022	37.98	38.84	37.98	38.58	1,371,540	+0.97(+2.59%)
May 25, 2022	36.77	38.01	36.77	37.61	862,946	+0.74(+1.99%)
May 24, 2022	37.21	37.41	36.09	36.87	1,005,721	-0.54(-1.45%)
May 23, 2022	37.09	37.75	36.58	37.42	843,894	+1.38(+3.83%)
May 20, 2022	36.37	36.73	35.05	36.04	759,381	-0.14(-0.38%)
May 19, 2022	36.36	37.19	36.04	36.18	669,446	-0.78(-2.11%)
May 18, 2022	37.39	37.63	36.63	36.96	997,850	-0.97(-2.57%)
May 17, 2022	36.97	37.99	36.86	37.93	1,212,292	+1.87(+5.17%)
May 16, 2022	36.61	36.84	35.56	36.06	772,749	-0.57(-1.56%)
May 13, 2022	36.34	37.20	36.34	36.63	807,712	+0.80(+2.23%)
May 12, 2022	35.58	36.23	34.92	35.84	1,162,159	-0.14(-0.38%)
May 11, 2022	37.18	37.63	35.94	35.97	949,977	-0.84(-2.27%)
May 10, 2022	37.47	37.73	35.88	36.81	1,296,194	-0.26(-0.69%)
May 09, 2022	37.52	37.83	36.82	37.07	804,232	-0.98(-2.59%)
May 06, 2022	39.18	39.20	37.51	38.05	1,112,661	-1.29(-3.27%)
May 05, 2022	39.92	39.97	38.49	39.34	752,427	-1.22(-3.01%)
May 04, 2022	39.08	40.59	38.83	40.56	872,469	+1.40(+3.57%)
May 03, 2022	38.93	39.49	38.39	39.16	565,878	+0.46(+1.19%)
May 02, 2022	38.59	38.73	37.61	38.70	1,083,862	+0.51(+1.35%)
Apr 29, 2022	39.64	39.98	38.07	38.19	1,115,677	-1.62(-4.06%)
Apr 28, 2022	40.16	40.22	38.86	39.81	1,029,993	+0.85(+2.17%)
Apr 27, 2022	38.77	39.59	38.37	38.96	1,278,155	+0.19(+0.50%)
Apr 26, 2022	39.79	40.28	38.66	38.77	1,475,485	-1.83(-4.51%)
Apr 25, 2022	40.33	40.81	38.95	40.60	1,384,294	-0.18(-0.45%)
Apr 22, 2022	42.60	42.60	40.73	40.78	1,469,048	-1.54(-3.63%)
Apr 21, 2022	44.53	44.68	41.95	42.32	1,302,149	-1.61(-3.66%)
Apr 20, 2022	44.17	44.67	43.92	43.92	1,187,522	+0.17(+0.40%)
Apr 19, 2022	42.26	44.04	42.23	43.75	947,711	+1.88(+4.48%)
Apr 18, 2022	41.53	42.13	41.50	41.87	588,462	+0.05(+0.11%)
Apr 14, 2022	42.29	42.74	41.76	41.83	828,177	-0.41(-0.98%)
Apr 13, 2022	40.73	42.42	40.60	42.24	1,076,861	+1.08(+2.64%)
Apr 12, 2022	41.70	42.35	40.89	41.16	619,958	-0.51(-1.24%)
Apr 11, 2022	41.57	42.67	41.49	41.67	671,205	+0.10(+0.24%)
Apr 08, 2022	41.46	41.99	40.87	41.57	845,204	+0.37(+0.89%)
Apr 07, 2022	42.10	42.10	40.57	41.20	985,813	-0.70(-1.67%)
Apr 06, 2022	42.84	42.96	41.51	41.90	1,295,602	-1.12(-2.61%)
Apr 05, 2022	43.58	43.99	42.79	43.02	1,208,856	-0.92(-2.09%)
Apr 04, 2022	44.13	44.30	43.26	43.94	799,933	-0.44(-0.99%)
Apr 01, 2022	45.71	46.18	44.18	44.38	1,374,946	-0.66(-1.47%)
Mar 31, 2022	46.11	46.73	45.04	45.05	1,005,834	-1.22(-2.64%)
Mar 30, 2022	47.05	47.25	45.70	46.27	1,160,119	-0.81(-1.72%)
Mar 29, 2022	47.64	48.01	46.78	47.08	853,427	+0.31(+0.67%)
Mar 28, 2022	47.19	47.19	46.23	46.77	990,965	-0.78(-1.64%)
Mar 25, 2022	46.07	47.57	45.99	47.55	886,502	+1.51(+3.27%)
Mar 24, 2022	45.81	46.12	45.24	46.04	663,151	+0.66(+1.46%)
Mar 23, 2022	46.34	46.50	45.28	45.38	646,111	-1.45(-3.10%)
Mar 22, 2022	46.35	47.17	46.29	46.83	610,650	+1.08(+2.37%)
Mar 21, 2022	47.01	47.04	45.17	45.75	666,822	-0.27(-0.58%)
Mar 18, 2022	45.81	46.40	44.57	46.01	3,369,517	+0.18(+0.40%)
Mar 17, 2022	45.25	45.85	44.77	45.83	898,638	-0.32(-0.70%)
Mar 16, 2022	44.99	46.36	44.95	46.15	1,282,935	+2.01(+4.56%)
Mar 15, 2022	44.15	44.45	43.07	44.14	1,129,904	+0.30(+0.69%)
Mar 14, 2022	44.26	44.86	43.49	43.84	822,567	+0.48(+1.12%)
Mar 11, 2022	43.79	44.38	43.26	43.35	1,044,982	+0.02(+0.04%)
Mar 10, 2022	43.08	43.87	42.86	43.33	699,557	-0.40(-0.92%)
Mar 09, 2022	43.59	44.27	43.34	43.73	933,791	+1.87(+4.47%)
Mar 08, 2022	41.63	43.22	40.78	41.86	2,121,449	+0.93(+2.27%)
Mar 07, 2022	43.71	44.04	40.71	40.93	2,841,644	-3.11(-7.07%)
Mar 04, 2022	45.44	45.44	43.46	44.05	1,657,410	-2.74(-5.85%)
Mar 03, 2022	47.31	47.50	46.43	46.78	812,808	-0.47(-1.00%)
Mar 02, 2022	45.74	47.67	45.74	47.26	973,492	+2.04(+4.52%)

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.