$25.87 -1.29 (%) Synovus Financial Corp - NYSE

Feb. 11, 2016 | 01:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
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
1/5/201631.5631.8731.2031.321,309,896
1/4/201631.9732.0131.2831.511,389,624
12/31/201532.4932.8432.3832.38646,860
12/30/201532.8633.0032.6932.71524,105
12/29/201532.7033.1032.6932.97787,616
12/28/201532.3732.5531.9732.53487,534
12/24/201532.2532.7232.2532.53390,247
12/23/201532.0332.3631.8932.26452,861
12/22/201531.9232.0831.3831.84734,626
12/21/201531.9032.1031.4631.81882,513
12/18/201531.9132.2131.6331.673,085,657
12/17/201532.6033.0332.2732.281,392,273
12/16/201532.3932.9031.7932.601,383,535
12/15/201531.5632.1531.3832.12955,038
12/14/201531.4031.6130.9731.231,509,767
12/11/201531.5931.8231.1931.341,027,470
12/10/201531.9932.4131.8632.081,146,851
12/9/201532.3332.6431.6831.99982,665
12/8/201532.5833.3432.2632.45736,688
12/7/201533.2933.4432.5732.93913,617
12/4/201532.7833.4232.6133.401,008,801
12/3/201533.2533.3532.6232.67802,958
12/2/201533.6133.6732.9933.01952,779
12/1/201533.5233.6633.2133.56527,129
11/30/201533.2533.4933.1633.38842,716
11/27/201533.2633.3032.9233.28280,786
11/25/201533.2533.3433.0333.20475,741
11/24/201532.8033.3132.7533.20786,349
11/23/201532.9833.3632.9633.06471,926
11/20/201533.0433.1932.8933.03555,775
11/19/201533.0633.0932.6632.88637,817
11/18/201532.4333.0932.3632.971,047,375
11/17/201532.4332.8331.9932.41768,088
11/16/201531.9732.3931.7632.35487,715
11/13/201532.2432.3931.8232.041,066,174
11/12/201533.0033.0432.2532.311,086,299
11/11/201533.7133.8033.1733.21717,689
11/10/201533.3933.6333.1333.491,118,585
11/9/201533.4033.5333.1333.38864,205
11/6/201533.2233.6833.1133.391,081,704
11/5/201532.0732.8132.0032.48992,306
11/4/201532.1032.1931.8532.081,022,825
11/3/201532.0932.3031.9432.01672,292
11/2/201531.8132.3331.6432.20746,782
10/30/201532.1432.2231.4231.63885,283
10/29/201532.5532.8232.1032.20958,460
10/28/201531.3532.5931.2232.591,108,737
10/27/201531.1331.5731.0131.31947,706
10/26/201531.4331.5331.0531.29808,417
10/23/201531.0031.4430.9231.43830,923
10/22/201530.5031.0230.3330.77872,372
10/21/201531.2431.2930.3130.341,295,938
10/20/201530.8531.0830.2131.001,501,005
10/19/201529.7130.3129.7130.201,369,195
10/16/201529.7630.0629.6029.90824,451
10/15/201529.5029.7029.1629.631,249,680
10/14/201530.0330.0329.1729.281,118,014
10/13/201530.0830.4630.0430.11588,464
10/12/201529.9330.2929.6830.23749,638
10/9/201530.1730.2829.7429.90928,516
10/8/201530.0130.2429.7930.171,149,100
10/7/201530.0430.2329.6130.031,354,681
10/6/201530.1930.2329.6829.811,443,757
10/5/201529.8530.3229.8130.171,010,988
10/2/201528.8029.6328.5529.631,844,836
10/1/201529.5830.1029.4730.042,167,050
9/30/201529.6229.6729.1629.601,325,807
9/29/201528.9429.1928.7229.071,148,495
9/28/201529.5629.6128.8228.911,368,396
9/25/201530.0830.2129.5529.721,291,922
9/24/201529.0929.7029.0929.671,303,825
9/23/201529.2729.7329.2029.42513,834
9/22/201529.2629.4529.0029.24658,491
9/21/201529.4629.8329.3029.59811,524
9/18/201529.4629.4929.0829.192,013,626
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center