$32.20 +0.37 (%) Synovus Financial Corp - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
5/27/201631.8132.2031.7332.20941,045
5/26/201632.0832.1031.7231.83667,593
5/25/201631.8932.3931.8932.09928,309
5/24/201631.2231.8331.2031.68743,471
5/23/201631.3131.3630.8531.09940,548
5/20/201631.0331.4431.0331.28894,015
5/19/201631.2431.6530.6230.971,057,562
5/18/201630.1831.5930.1131.471,377,158
5/17/201630.0830.5129.8030.191,273,835
5/16/201629.8330.3929.7330.22739,966
5/13/201630.3630.8029.6929.771,199,802
5/12/201630.6830.9730.1430.41783,104
5/11/201630.3930.9430.2530.48874,425
5/10/201630.1130.6130.0430.55873,953
5/9/201629.8730.1529.7029.89549,627
5/6/201629.5929.9629.5029.95730,337
5/5/201630.0730.2429.7129.781,034,881
5/4/201630.3230.7429.6529.941,593,864
5/3/201630.8230.8230.3530.60487,253
5/2/201631.2331.3930.9731.31696,238
4/29/201631.0831.3130.8031.16810,888
4/28/201631.3231.6431.0531.20560,188
4/27/201631.6231.7531.2631.59925,802
4/26/201631.3331.7231.0731.64987,742
4/25/201631.1731.2130.8431.21865,775
4/22/201631.2031.5331.0631.241,230,830
4/21/201631.4831.7531.0831.17865,879
4/20/201630.9831.4530.9231.391,404,607
4/19/201630.8131.1729.9831.122,014,143
4/18/201630.1230.9929.9930.951,753,419
4/15/201630.2330.3429.9830.29997,952
4/14/201629.9530.6129.7730.25618,179
4/13/201629.1930.1029.1130.02998,895
4/12/201628.5428.8928.2228.871,102,270
4/11/201628.3628.8728.3528.42798,256
4/8/201628.0828.5928.0428.12785,255
4/7/201628.2828.4327.6127.741,029,117
4/6/201628.4728.6728.1728.581,368,265
4/5/201628.7128.9328.4028.43938,993
4/4/201628.9929.2728.6429.04887,954
4/1/201628.6929.0128.4028.931,366,689
3/31/201629.1229.2928.5228.911,356,070
3/30/201629.0929.6828.9929.21948,685
3/29/201628.9429.0728.5229.011,224,460
3/28/201629.1529.3328.8429.07661,031
3/24/201628.9829.0328.6529.03753,319
3/23/201629.4329.5129.2129.21806,339
3/22/201629.0529.5928.6429.42984,551
3/21/201629.2029.4828.9429.25935,624
3/18/201628.8929.6228.8929.272,433,169
3/17/201628.5828.9128.1728.811,313,078
3/16/201628.7429.2628.3428.621,191,178
3/15/201628.9829.1028.6128.881,244,368
3/14/201629.2729.3929.0029.27842,451
3/11/201628.9329.4028.7829.37876,064
3/10/201628.5829.2428.1128.551,006,519
3/9/201628.4828.6728.0528.18766,336
3/8/201628.7028.9028.2828.281,200,361
3/7/201628.8129.2228.5528.981,133,766
3/4/201628.7829.3628.7829.04960,913
3/3/201628.2428.9928.0828.812,090,313
3/2/201627.8128.2427.7128.24946,391
3/1/201626.8227.7926.7127.781,525,135
2/29/201627.2427.3126.5926.59866,429
2/26/201626.9927.4926.8627.24876,422
2/25/201626.5526.8426.3126.65700,963
2/24/201626.2426.5825.7826.491,049,487
2/23/201627.1027.2026.4126.69751,008
2/22/201627.0927.3126.9727.17843,539
2/19/201626.2327.0826.1326.751,446,092
2/18/201627.6227.8526.2226.353,197,546
2/17/201627.8628.1127.4427.541,443,669
2/16/201627.5428.0927.3827.661,515,600
2/12/201626.7227.1626.4427.131,196,744
2/11/201626.1126.3025.4825.951,932,690
2/10/201627.4928.0227.1627.16934,063
2/9/201626.8127.4726.2427.251,966,456
2/8/201628.0928.1026.7527.242,279,034
2/5/201629.6129.9528.4528.531,667,405
2/4/201629.1929.9029.1929.611,334,463
2/3/201629.5329.6128.3529.271,048,777
2/2/201629.4529.6229.1029.25818,765
2/1/201630.3230.4629.8330.121,160,090
1/29/201629.6630.5329.4930.531,578,794
1/28/201629.8130.1529.5729.581,084,563
1/27/201629.0130.1328.9129.461,551,810
1/26/201628.0829.1128.0829.091,715,939
1/25/201629.0229.1427.8627.901,065,613
1/22/201628.5329.2128.2429.191,820,894
1/21/201628.4028.9027.8928.051,178,117
1/20/201628.6028.9527.7828.482,098,766
1/19/201629.0429.9928.6429.061,909,013
1/15/201628.4929.2428.4229.161,377,109
1/14/201629.1729.6228.6729.411,448,320
1/13/201630.2230.3228.7829.001,549,561
1/12/201630.1930.4029.5330.081,731,604
1/11/201629.8930.0429.3629.791,977,912
1/8/201630.4430.6129.6229.681,889,519
1/7/201630.4530.8630.1530.182,257,629
1/6/201630.7431.2330.6931.111,357,654
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center