$26.32 +0.37 (%) Synovus Financial Corp - NYSE

Dec. 18, 2014 | 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
12/17/201425.3926.0025.3125.951,453,589
12/16/201425.2725.6425.1225.32949,682
12/15/201425.9226.0825.5125.521,143,428
12/12/201425.9526.1325.7525.771,017,886
12/11/201426.2626.5926.0626.14734,104
12/10/201426.7426.8626.1926.201,241,014
12/9/201426.3426.9126.1726.881,236,919
12/8/201426.4526.7826.3826.661,047,741
12/5/201426.1226.7326.1026.491,142,690
12/4/201425.9126.0125.7826.00698,923
12/3/201425.6126.0825.5625.99813,714
12/2/201425.4625.8925.4525.65681,812
12/1/201425.7325.7325.3425.451,475,702
11/28/201426.2226.2725.6925.84593,483
11/26/201426.1126.2326.0626.18419,551
11/25/201426.2026.2526.0626.15533,305
11/24/201426.0026.2425.9226.20709,115
11/21/201426.2526.3525.6625.811,329,497
11/20/201425.5626.0925.5626.061,207,444
11/19/201425.7525.8725.5425.71955,786
11/18/201425.7026.1025.6825.881,303,359
11/17/201425.7825.8625.6525.73756,776
11/14/201425.7526.1225.7225.87806,417
11/13/201425.9926.0025.7225.791,213,389
11/12/201425.6525.9825.6025.921,317,053
11/11/201425.7825.9125.7525.78754,871
11/10/201425.6325.9525.6325.80669,810
11/7/201425.5425.8025.3925.66922,527
11/6/201425.4325.7525.3925.581,384,190
11/5/201425.5025.6325.3325.48611,979
11/4/201425.1325.3325.0325.30987,181
11/3/201425.4225.7425.1825.251,763,757
10/31/201425.2325.4925.1025.361,371,341
10/30/201425.0125.1924.8524.981,297,261
10/29/201425.0025.2424.7725.141,920,715
10/28/201424.6724.9624.6124.951,505,766
10/27/201424.2924.6824.1724.631,886,666
10/24/201423.8924.4423.8524.411,847,342
10/23/201424.1024.1923.8623.901,521,411
10/22/201424.4324.4323.7523.762,088,113
10/21/201423.1624.2523.1624.054,988,178
10/20/201422.3222.8922.3222.853,234,929
10/17/201422.5722.7522.2622.441,602,393
10/16/201421.9122.4721.9122.323,767,148
10/15/201422.5022.6821.9122.302,473,367
10/14/201423.0223.2422.8622.921,506,944
10/13/201423.0623.2922.9022.901,701,084
10/10/201423.4423.6523.0323.031,633,755
10/9/201424.1024.1723.3723.422,610,221
10/8/201423.6424.2923.6224.162,201,672
10/7/201423.9323.9723.6323.651,787,504
10/6/201424.2024.2323.9524.041,254,373
10/3/201423.9924.2623.8724.161,369,785
10/2/201423.4823.8123.2623.743,113,416
10/1/201423.7123.8823.4223.562,351,197
9/30/201423.8023.8823.5123.641,147,869
9/29/201423.7023.9423.6623.76734,712
9/26/201423.9424.0523.7423.94879,273
9/25/201424.2424.2823.8423.941,161,308
9/24/201424.3124.3624.0724.30890,924
9/23/201424.5024.6624.2924.29929,418
9/22/201424.8224.9524.5024.541,285,704
9/19/201425.2925.3924.8824.891,797,277
9/18/201424.7125.2624.6624.951,749,648
9/17/201424.4724.9024.3524.691,043,719
9/16/201424.5824.8624.4524.471,085,342
9/15/201424.9424.9424.6924.72848,875
9/12/201424.8525.1324.7324.901,346,560
9/11/201424.6324.9724.5224.881,059,054
9/10/201424.3724.7224.3724.68904,330
9/9/201424.3724.4424.2224.371,131,931
9/8/201424.1324.5524.0424.481,327,551
9/5/201424.1724.2523.9924.24465,818
9/4/201424.2824.5724.1524.17649,247
9/3/201424.4724.5624.1424.26643,644
9/2/201424.2624.5324.1924.431,128,329
8/29/201424.0924.2424.0424.15655,954
8/28/201423.9624.1723.8624.02804,018
8/27/201424.1724.1924.0524.10851,413
8/26/201424.0824.2524.0524.17622,190
8/25/201424.0124.1723.9524.06586,330
8/22/201423.7824.1123.6923.95938,566
8/21/201423.6523.9523.5823.811,053,433
8/20/201423.4923.7123.4223.67710,731
8/19/201423.5923.7423.5323.56660,271
8/18/201423.3323.7423.3323.60870,385
8/15/201423.3923.4823.1223.25907,474
8/14/201423.4023.5023.2723.28927,397
8/13/201422.9623.3822.9123.381,331,224
8/12/201422.7522.9822.7322.891,067,928
8/11/201423.0223.0222.7422.80743,621
8/8/201422.6222.9422.5322.871,257,745
8/7/201422.9122.9822.5422.611,482,925
8/6/201422.8323.0622.7522.881,341,524
8/5/201423.0023.1822.7722.901,614,269
8/4/201423.3223.4422.7823.071,330,839
8/1/201423.5523.6223.0623.231,391,034
7/31/201423.8724.0023.5123.551,400,974
7/30/201424.0224.2523.9024.06869,104
7/29/201423.9424.1623.8823.89848,981
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center