Synovus Financial Corp $23.86

down -0.20


31/7/2014 09:35 AM  |  NYSE : SNV  
Industries : Banking / Regional - Mid-atlantic Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
7/30/201424.0224.2523.9024.06869,104
7/29/201423.9424.1623.8823.89848,981
7/28/201424.2624.3923.9523.961,229,683
7/25/201424.2424.4424.2024.331,093,860
7/24/201423.9724.5223.9024.301,806,176
7/23/201423.8224.0723.6123.921,474,776
7/22/201423.7524.0423.6723.762,125,340
7/21/201423.6623.6623.2823.452,572,586
7/18/201423.7423.8623.6023.681,432,879
7/17/201424.0424.1423.5823.631,372,159
7/16/201424.4424.4424.1624.181,647,552
7/15/201424.0924.4324.0924.421,269,953
7/14/201424.3124.4024.0924.111,106,094
7/11/201423.8924.1923.7424.121,327,690
7/10/201423.8624.2423.7223.971,331,102
7/9/201424.2024.3124.0624.221,846,935
7/8/201424.4624.6124.0524.101,044,807
7/7/201424.6424.6424.4124.541,480,034
7/3/201424.5324.8424.5324.71543,416
7/2/201424.6524.7724.3524.40913,018
7/1/201424.4924.9324.4024.612,085,521
6/30/201424.4524.5124.2124.381,592,289
6/27/201424.2424.5924.2424.42905,659
6/26/201424.3524.4624.0024.36917,689
6/25/201424.1624.3923.9024.341,360,345
6/24/201424.4024.6324.2124.251,446,497
6/23/201424.5024.6424.3124.391,291,376
6/20/201424.5024.6624.3724.502,403,653
6/19/201424.8624.8624.2824.392,478,230
6/18/201424.8224.9024.6024.811,426,650
6/17/201424.4424.9624.4324.821,955,292
6/16/201424.4824.5524.1924.321,360,016
6/13/201424.5724.8324.4024.481,050,642
6/12/201424.6124.7824.4124.491,435,080
6/11/201424.7524.7824.5624.67921,940
6/10/201424.7424.8524.6124.84958,731
6/9/201424.6424.9524.6024.761,263,706
6/6/201424.3624.7324.3224.691,588,320
6/5/201424.0524.4023.9324.321,368,221
6/4/201424.0124.2823.9524.072,159,825
6/3/201423.5424.1723.5424.105,060,235
6/2/201423.1123.5022.9423.482,721,597
5/30/201423.0423.2922.9123.064,146,539
5/29/201422.9123.1922.7823.058,512,828
5/28/201422.7123.0022.3822.867,510,132
5/27/201422.6823.1922.5222.776,435,881
5/23/201422.7022.9522.4422.655,511,549
5/22/201422.2322.8322.0722.725,747,257
5/21/201422.0922.4521.8122.137,645,168
5/20/201421.8922.1421.7022.086,543,445
5/19/201420.1822.4020.1821.983,761,864
5/16/20143.123.163.083.125,387,136
5/15/20143.153.162.983.1312,822,379
5/14/20143.193.203.153.164,069,238
5/13/20143.243.273.203.203,911,214
5/12/20143.203.243.183.237,814,736
5/9/20143.173.203.143.177,564,240
5/8/20143.213.253.183.186,720,993
5/7/20143.163.243.163.235,264,752
5/6/20143.233.273.153.179,824,757
5/5/20143.223.313.203.2513,219,445
5/2/20143.223.313.223.267,751,934
5/1/20143.243.273.203.226,736,811
4/30/20143.163.253.153.218,523,700
4/29/20143.153.193.153.175,080,724
4/28/20143.193.243.143.1512,072,371
4/25/20143.213.283.193.2014,230,424
4/24/20143.333.343.263.283,996,488
4/23/20143.333.383.293.3013,078,046
4/22/20143.313.363.283.329,374,978
4/21/20143.313.313.213.2611,986,136
4/17/20143.313.323.283.315,548,773
4/16/20143.273.323.253.299,180,020
4/15/20143.213.243.163.236,027,963
4/14/20143.233.253.163.194,877,472
4/11/20143.213.223.123.199,233,299
4/10/20143.323.323.233.2410,917,538
4/9/20143.353.363.313.326,234,677
4/8/20143.363.403.333.3310,663,776
4/7/20143.393.413.343.377,203,260
4/4/20143.483.503.393.395,974,536
4/3/20143.503.503.463.495,939,169
4/2/20143.483.503.453.494,686,820
4/1/20143.403.503.393.498,295,933
3/31/20143.363.393.353.3912,280,062
3/28/20143.383.423.353.369,346,660
3/27/20143.463.463.373.396,295,969
3/26/20143.503.503.453.465,916,504
3/25/20143.523.523.463.483,972,987
3/24/20143.483.523.453.507,329,975
3/21/20143.523.543.453.4811,270,404
3/20/20143.443.543.443.518,184,376
3/19/20143.403.493.393.476,039,194
3/18/20143.393.473.343.4119,819,757
3/17/20143.433.453.323.4018,587,347
3/14/20143.423.473.383.418,912,750
3/13/20143.483.503.423.436,280,147
3/12/20143.503.513.453.483,402,009
3/11/20143.503.523.463.506,961,061
3/10/20143.513.573.483.485,534,624
Trading Center