$30.09 -0.03 (%) Synovus Financial Corp - NYSE

Aug. 28, 2015 | 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
8/28/201529.9130.2929.7230.09788,352
8/27/201529.8630.2529.4530.121,166,487
8/26/201528.9929.5028.4629.441,249,585
8/25/201529.5829.5928.2028.251,716,079
8/24/201527.5129.3527.3028.492,115,824
8/21/201530.0630.3929.7629.911,338,427
8/20/201531.2331.2730.4030.42996,986
8/19/201531.7531.9131.4231.56724,531
8/18/201531.8432.1531.7831.87565,762
8/17/201531.5432.1630.9331.791,393,682
8/14/201531.4831.8831.4631.79420,748
8/13/201531.3631.5931.1631.48577,604
8/12/201531.5731.6230.7331.291,036,472
8/11/201532.1832.2931.7031.83980,731
8/10/201531.8932.4631.6232.44686,512
8/7/201531.9732.1831.5631.76670,680
8/6/201532.3032.5131.9131.94513,327
8/5/201531.9632.5231.9632.28737,380
8/4/201531.6232.0731.5531.90841,822
8/3/201531.4631.6831.2131.56550,642
7/31/201531.5631.7631.3031.52873,187
7/30/201531.3331.6031.3131.54568,104
7/29/201531.2631.6531.1731.44998,886
7/28/201531.4331.4830.9831.30683,239
7/27/201531.2031.3330.9231.10721,734
7/24/201531.9031.9331.4231.50725,878
7/23/201532.0032.2131.6631.831,247,414
7/22/201531.4132.0931.3731.941,434,378
7/21/201531.4232.1131.1831.262,031,648
7/20/201531.1031.3931.0431.22979,489
7/17/201531.2931.3930.8231.11874,357
7/16/201531.3831.4131.1731.391,039,019
7/15/201531.0731.3930.9731.22574,330
7/14/201530.7331.0330.5831.01804,679
7/13/201530.8530.9530.7430.85851,676
7/10/201530.7130.8030.4630.63690,057
7/9/201530.4530.5130.1530.31602,701
7/8/201530.0630.2029.8129.96710,589
7/7/201530.5130.5129.8430.301,032,664
7/6/201530.1730.6630.0030.631,177,702
7/2/201530.9630.9630.4030.53969,777
7/1/201531.2431.2730.8931.03958,762
6/30/201530.9631.2230.5830.821,268,843
6/29/201530.9331.1630.6330.641,233,439
6/26/201531.1331.4330.9731.391,608,636
6/25/201530.8631.1130.8131.001,399,961
6/24/201530.7231.0930.5530.821,491,252
6/23/201530.8731.0030.6930.81702,323
6/22/201530.3930.7130.3530.69976,178
6/19/201530.2730.4230.0530.111,896,287
6/18/201530.5530.5730.1030.46696,701
6/17/201530.9530.9830.2730.37960,076
6/16/201530.2930.8830.2430.851,115,257
6/15/201530.2130.7530.1030.401,053,615
6/12/201530.4930.6130.3230.58774,868
6/11/201530.7230.8330.2630.54784,012
6/10/201530.1530.8730.0030.721,570,524
6/9/201529.7330.1429.6129.96653,277
6/8/201529.8330.0029.6729.701,037,982
6/5/201529.6529.9729.5729.89992,935
6/4/201529.4929.6029.2629.33483,928
6/3/201529.3129.7329.2829.60962,481
6/2/201528.9829.4028.7829.151,138,368
6/1/201529.1729.2128.7528.99882,509
5/29/201529.1429.2428.9029.021,163,696
5/28/201529.1529.2829.0029.18611,036
5/27/201529.0229.2328.9429.20490,809
5/26/201528.9529.0428.7728.96705,561
5/22/201529.2629.2929.0529.05396,211
5/21/201529.1629.3029.0829.22510,219
5/20/201529.4129.4129.0129.23844,418
5/19/201529.0129.4429.0129.40793,109
5/18/201528.4029.0828.4029.011,104,629
5/15/201528.6228.7328.2028.39635,654
5/14/201528.4428.6928.2928.68847,013
5/13/201528.2528.4428.1028.34513,189
5/12/201528.0928.3527.8428.28524,421
5/11/201527.9028.2727.8228.20686,033
5/8/201527.8828.0227.6127.94487,654
5/7/201527.6027.8327.4727.70549,955
5/6/201527.7427.8427.4827.67637,458
5/5/201527.7828.0627.6127.67549,924
5/4/201527.5927.9627.5627.92427,515
5/1/201527.6727.8827.4927.53646,296
4/30/201528.0028.1527.6527.66650,238
4/29/201527.7628.2227.7628.001,113,880
4/28/201527.4227.8727.3127.87780,958
4/27/201527.7527.9627.3527.40876,236
4/24/201527.9527.9927.6127.62546,487
4/23/201528.1628.2127.7827.99786,825
4/22/201528.2128.4228.0828.21974,878
4/21/201528.1028.2027.6128.151,971,134
4/20/201527.7328.0427.6127.69979,220
4/17/201527.7127.8927.4727.63542,382
4/16/201527.9728.0727.6927.92495,485
4/15/201527.8328.2927.8328.05620,391
4/14/201527.9828.0327.6027.84702,340
4/13/201527.9228.0827.8428.03496,746
4/10/201527.6027.8527.4727.80629,686
4/9/201527.7727.8527.3627.591,560,005
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!