$41.30 +0.29 (%) Synovus Financial Corp - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SNV historical data

Date Open High Low Close Volume
1/20/201741.1541.6841.1241.30503,768
1/19/201741.3441.5040.7441.01685,924
1/18/201740.9041.2640.3141.211,250,826
1/17/201741.1541.3540.2040.311,457,530
1/13/201741.6842.4841.6541.88942,623
1/12/201741.8841.9040.8641.29800,235
1/11/201741.8942.2041.5142.191,176,740
1/10/201741.3342.0341.2641.921,021,104
1/9/201741.2741.3840.8941.29931,950
1/6/201741.6941.8441.2641.64836,238
1/5/201741.8442.0741.0541.42985,542
1/4/201741.2942.0541.2842.01874,008
1/3/201741.6841.9240.7441.181,011,700
12/30/201641.1141.2640.8541.08747,379
12/29/201641.3341.6440.8641.06519,661
12/28/201641.8341.8341.2941.37512,482
12/27/201641.7541.8041.4741.78495,651
12/23/201641.5141.7341.4341.65283,859
12/22/201641.5341.7441.3341.60455,544
12/21/201641.5841.7141.2241.54650,074
12/20/201641.3341.4941.1341.47579,770
12/19/201640.5540.9440.1740.92693,194
12/16/201641.0741.6940.4540.622,957,678
12/15/201640.8541.2140.5741.02973,479
12/14/201639.5241.2439.5240.521,220,012
12/13/201640.5940.8240.1440.64944,977
12/12/201641.2841.6340.4940.55914,637
12/9/201641.3641.5440.8741.42896,797
12/8/201641.7141.7240.2041.491,085,956
12/7/201640.3340.7540.1540.69627,743
12/6/201640.3540.3539.7140.30952,556
12/5/201639.6839.8639.4139.62756,853
12/2/201639.2439.4139.0039.17868,043
12/1/201639.1239.4938.9639.43763,172
11/30/201639.0139.1838.6538.711,170,835
11/29/201638.3738.8338.3238.54839,309
11/28/201638.2139.1738.2138.48738,085
11/25/201639.1439.2338.8739.22289,436
11/23/201639.0039.2538.9139.13831,741
11/22/201638.8938.9638.5438.88638,417
11/21/201638.9938.9938.2938.67973,731
11/18/201638.4138.7838.2038.691,482,086
11/17/201638.1138.5737.8738.481,289,078
11/16/201638.0238.4137.9238.011,063,682
11/15/201637.9838.6537.5538.591,113,219
11/14/201637.9239.0037.8238.331,265,062
11/11/201636.2637.4736.2637.391,330,045
11/10/201635.8737.3035.8136.471,800,274
11/9/201633.9135.4633.8935.321,780,824
11/8/201633.5033.8733.3333.59685,680
11/7/201633.3533.7233.3033.68964,793
11/4/201632.4732.9932.2932.64547,816
11/3/201632.5032.7232.3632.49512,645
11/2/201632.7732.8032.2132.34817,174
11/1/201633.2133.3632.6332.94796,201
10/31/201632.9933.1832.8233.07823,407
10/28/201633.3533.3532.7432.89735,493
10/27/201633.3233.4733.1433.30560,018
10/26/201632.8433.3032.7733.13569,380
10/25/201633.0733.2732.8633.00768,580
10/24/201633.3833.4033.0833.08568,967
10/21/201632.7833.1232.7532.941,130,437
10/20/201633.1933.7833.0433.051,177,400
10/19/201632.4333.2632.4333.201,608,433
10/18/201632.2732.4631.8732.281,497,100
10/17/201632.0032.2431.8931.991,003,740
10/14/201632.2232.4431.8332.02988,164
10/13/201632.0832.4031.4131.75908,414
10/12/201632.6432.8432.5532.55669,370
10/11/201633.1333.2632.5732.691,173,365
10/10/201633.4533.5333.1233.14704,216
10/7/201633.0433.2832.7733.21809,741
10/6/201633.3633.4132.9733.17742,795
10/5/201632.8033.5532.7033.281,210,615
10/4/201632.3532.7832.2732.611,564,214
10/3/201632.2632.6132.0732.16887,293
9/30/201632.2732.7132.0032.53927,253
9/29/201632.2832.5831.7831.981,266,652
9/28/201632.1432.3531.8032.341,076,936
9/27/201631.5831.9531.4531.901,153,715
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center