Synovus Financial Corp $3.31

up +0.02


17/4/2014 06:40 PM  |  NYSE : SNV  
Industries : Banking / Regional - Mid-atlantic Banks
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
4/17/20143.313.323.283.315,548,770
4/16/20143.273.323.253.299,180,020
4/15/20143.213.243.163.236,027,960
4/14/20143.233.253.163.194,877,470
4/11/20143.213.223.123.199,233,300
4/10/20143.323.323.233.2410,917,500
4/9/20143.353.363.313.326,234,680
4/8/20143.363.403.333.3310,663,800
4/7/20143.393.413.343.377,203,260
4/4/20143.483.503.393.395,974,540
4/3/20143.503.503.463.495,939,170
4/2/20143.483.503.453.494,686,820
4/1/20143.403.503.393.498,295,930
3/31/20143.363.393.353.3912,280,100
3/28/20143.383.423.353.369,346,660
3/27/20143.463.463.373.396,295,970
3/26/20143.503.503.453.465,916,500
3/25/20143.523.523.463.483,972,990
3/24/20143.483.523.453.507,329,980
3/21/20143.523.543.453.4811,270,400
3/20/20143.443.543.443.518,184,380
3/19/20143.403.493.393.476,039,190
3/18/20143.393.473.343.4119,819,800
3/17/20143.433.453.323.4018,587,300
3/14/20143.423.473.383.418,912,750
3/13/20143.483.503.423.436,280,150
3/12/20143.503.513.453.483,402,010
3/11/20143.503.523.463.506,961,060
3/10/20143.513.573.483.485,534,620
3/7/20143.523.573.503.538,002,570
3/6/20143.503.533.493.505,644,200
3/5/20143.513.543.473.496,057,500
3/4/20143.503.543.493.525,778,940
3/3/20143.443.483.413.486,654,300
2/28/20143.483.543.463.487,264,370
2/27/20143.453.493.443.473,954,210
2/26/20143.443.483.433.466,630,980
2/25/20143.443.473.423.444,906,460
2/24/20143.413.463.413.445,174,240
2/21/20143.383.443.373.436,086,870
2/20/20143.393.413.303.399,841,620
2/19/20143.493.493.363.377,475,230
2/18/20143.463.503.433.494,894,600
2/14/20143.443.473.433.473,792,480
2/13/20143.413.473.403.455,764,980
2/12/20143.413.483.413.448,273,920
2/11/20143.383.433.343.427,024,380
2/10/20143.363.383.303.366,206,170
2/7/20143.373.403.333.364,151,660
2/6/20143.303.363.283.365,057,330
2/5/20143.283.303.233.307,738,440
2/4/20143.273.353.223.2911,716,700
2/3/20143.353.363.203.2319,734,000
1/31/20143.393.423.353.358,809,900
1/30/20143.433.463.393.439,162,950
1/29/20143.453.463.383.418,985,330
1/28/20143.453.523.443.476,541,450
1/27/20143.493.493.363.4510,780,600
1/24/20143.573.583.473.4810,773,500
1/23/20143.643.653.563.5814,850,600
1/22/20143.693.713.643.6410,627,500
1/21/20143.703.743.643.6911,411,800
1/17/20143.663.703.633.689,559,820
1/16/20143.713.713.613.6410,457,000
1/15/20143.583.793.583.6916,175,300
1/14/20143.533.573.513.566,235,150
1/13/20143.573.573.503.5110,870,200
1/10/20143.553.573.513.569,395,380
1/9/20143.583.583.533.569,199,240
1/8/20143.613.623.543.569,314,200
1/7/20143.583.623.523.607,028,950
1/6/20143.593.623.563.587,298,900
1/3/20143.553.603.533.585,027,610
1/2/20143.623.623.553.556,488,340
12/31/20133.553.613.553.603,598,020
12/30/20133.603.603.553.552,732,530
12/27/20133.543.583.513.574,397,950
12/26/20133.523.543.513.534,434,600
12/24/20133.513.533.493.501,955,490
12/23/20133.513.543.473.496,861,010
12/20/20133.453.523.443.5211,102,300
12/19/20133.463.473.423.456,384,500
12/18/20133.443.473.403.465,121,970
12/17/20133.443.453.403.434,651,550
12/16/20133.393.453.383.444,604,600
12/13/20133.373.423.333.384,918,780
12/12/20133.353.403.313.3815,606,600
12/11/20133.433.433.343.356,708,650
12/10/20133.463.463.403.404,130,190
12/9/20133.443.483.443.463,723,060
12/6/20133.433.503.413.437,834,270
12/5/20133.443.453.393.423,795,050
12/4/20133.393.453.383.454,221,010
12/3/20133.443.483.393.415,948,450
12/2/20133.503.543.453.455,888,120
11/29/20133.523.533.473.492,270,120
11/27/20133.463.543.443.5010,588,900
11/26/20133.393.453.383.448,957,710
11/25/20133.333.403.323.378,617,320
11/22/20133.333.333.273.326,125,360
Trading Center