$31.75 -0.68 (%) Synovus Financial Corp - New York Stock Exchange, Inc.

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
9/26/201632.1432.2431.6931.751,027,403
9/23/201632.4132.7032.3032.431,078,200
9/22/201632.5032.6232.4132.581,249,282
9/21/201632.5732.7032.1832.48928,710
9/20/201632.6932.8732.3032.39839,537
9/19/201632.4932.9632.3932.52716,014
9/16/201632.3932.5732.1732.421,627,601
9/15/201632.3032.7332.2032.72990,131
9/14/201632.3232.6432.1832.261,098,481
9/13/201632.6432.6431.9832.371,380,636
9/12/201632.4633.1032.1833.101,531,106
9/9/201632.9433.2232.6632.661,285,921
9/8/201633.0633.2132.7532.99771,954
9/7/201632.7033.0032.6233.00980,222
9/6/201633.5133.5932.7032.74976,507
9/2/201633.0833.5132.8933.511,516,037
9/1/201633.2133.3232.5532.93763,958
8/31/201633.3433.3732.7633.08855,012
8/30/201633.0433.2832.9833.20588,037
8/29/201632.6833.0732.6832.94709,820
8/26/201632.3832.7432.2832.65896,570
8/25/201632.1532.3632.1032.29821,356
8/24/201632.1732.3932.0732.15429,287
8/23/201632.1532.5432.0932.18779,701
8/22/201632.2732.4532.2132.39553,959
8/19/201632.0832.4331.9532.42983,362
8/18/201631.9332.2331.8532.22688,975
8/17/201631.6332.0331.6331.92844,494
8/16/201631.6131.9231.5931.73847,881
8/15/201631.3431.8531.2431.79690,040
8/12/201630.9931.2130.8731.21560,112
8/11/201631.4231.5031.2731.36608,014
8/10/201631.7531.8531.2831.30587,588
8/9/201631.6731.8731.6731.86503,031
8/8/201631.8831.9931.6731.72611,149
8/5/201631.0031.8430.9031.821,113,479
8/4/201630.4630.7130.4430.62756,136
8/3/201629.9830.4929.9830.49598,328
8/2/201630.1730.3629.7429.941,012,282
8/1/201630.4830.6430.1430.18682,297
7/29/201630.5930.7430.4230.44623,891
7/28/201630.6430.7930.4330.69384,226
7/27/201630.8131.0830.6730.76635,650
7/26/201630.5130.8630.5130.79571,809
7/25/201630.8630.9130.6030.62519,422
7/22/201630.6230.9630.4230.89715,600
7/21/201630.4930.6130.3530.561,037,245
7/20/201630.7330.7430.3230.49801,771
7/19/201630.2530.6829.8430.441,041,991
7/18/201630.0030.1729.3730.051,187,828
7/15/201630.1830.2829.8930.06717,304
7/14/201630.2130.2829.8629.95797,679
7/13/201629.5529.7829.4829.551,173,971
7/12/201629.3829.7329.3429.67954,949
7/11/201628.7629.1628.7628.98861,253
7/8/201628.7828.9828.5328.561,116,743
7/7/201627.8428.3727.8428.261,973,924
7/6/201627.3327.9227.2627.821,351,333
7/5/201628.0228.0827.4727.651,069,729
7/1/201628.7528.9428.3028.381,165,598
6/30/201628.5428.9928.1828.991,133,044
6/29/201628.0728.4928.0428.381,296,111
6/28/201627.6628.1327.3627.991,337,386
6/27/201627.8827.8926.9027.071,617,849
6/24/201628.4929.2228.3828.401,845,565
6/23/201630.0930.7529.9630.74923,129
6/22/201629.8130.2029.7729.79671,202
6/21/201629.8629.9829.5629.87811,738
6/20/201630.0330.5529.7029.76942,378
6/17/201629.3829.7129.2729.542,237,614
6/16/201629.5029.5329.1529.391,437,954
6/15/201629.7130.3129.5529.811,150,492
6/14/201630.1930.4128.5529.621,147,890
6/13/201630.8030.9430.3330.401,357,751
6/10/201630.8830.9930.6430.92929,244
6/9/201631.6131.6131.1231.281,483,946
6/8/201631.7631.9931.7431.87688,450
6/7/201632.1032.1631.8531.87692,045
6/6/201631.7632.3531.6932.11697,762
6/3/201631.9531.9530.8231.671,367,882
6/2/201632.3032.5532.1532.55688,544
6/1/201631.8632.4031.6432.35723,721
5/31/201632.4132.4432.0332.17663,284
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center