$29.20 +0.24 (%) Synovus Financial Corp - NYSE

May. 27, 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
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
4/8/201527.8028.0227.7227.74766,318
4/7/201527.7127.9927.6727.75939,814
4/6/201527.6227.8427.3227.681,259,213
4/2/201527.5528.1527.5027.87981,481
4/1/201527.9628.0527.6927.95723,498
3/31/201527.9728.1227.8328.01738,068
3/30/201527.8728.2727.8728.12672,706
3/27/201527.7527.8027.5127.67457,395
3/26/201527.6127.8827.3927.791,001,079
3/25/201528.2228.2227.6827.691,182,176
3/24/201528.1828.3528.1128.211,124,325
3/23/201528.3028.3928.0928.23801,960
3/20/201527.8028.3427.7028.311,799,025
3/19/201528.0528.1727.5327.711,536,366
3/18/201528.5028.8228.0628.19874,360
3/17/201528.1728.4928.0828.49815,767
3/16/201528.4028.4628.0528.391,405,883
3/13/201528.6928.6927.8828.292,033,296
3/12/201528.3628.8428.3328.811,190,756
3/11/201527.7828.2027.7228.16987,507
3/10/201527.9328.0127.6927.751,144,409
3/9/201527.9828.3327.9728.26975,339
3/6/201527.8928.3227.7628.00950,956
3/5/201527.3427.6927.1527.66767,869
3/4/201527.4127.5427.2527.341,521,936
3/3/201527.9428.0027.4227.472,218,046
3/2/201527.9728.2827.8528.011,604,770
2/27/201528.0428.2227.9727.991,068,028
2/26/201528.0128.2328.0028.121,244,441
2/25/201527.9828.2727.9428.081,293,282
2/24/201527.9328.2627.8828.011,819,473
2/23/201528.2628.2827.8327.932,356,868
2/20/201527.9928.4727.7228.43935,921
2/19/201527.7828.1327.5828.06722,379
2/18/201528.1328.3327.8427.93849,501
2/17/201527.9828.3127.8228.231,094,908
2/13/201528.2028.3127.9328.12980,378
2/12/201527.8628.1527.8028.141,400,093
2/11/201528.0028.0327.5627.721,441,592
2/10/201527.9528.0827.6628.021,361,112
2/9/201527.4927.8427.3827.67919,604
2/6/201527.5028.2927.3927.722,741,662
2/5/201526.9427.3726.9327.251,127,841
2/4/201526.7727.1226.7226.84821,338
2/3/201526.3626.9426.2326.941,281,410
2/2/201525.8326.2925.6126.181,687,680
1/30/201525.5826.1725.5225.771,634,779
1/29/201525.3825.9325.2925.911,002,905
1/28/201526.0926.1425.3825.381,625,801
1/27/201525.3026.0625.2025.961,584,634
1/26/201525.2325.6825.0325.571,728,882
1/23/201525.5425.7525.2125.23697,006
1/22/201524.7725.6624.6225.641,554,669
1/21/201524.6324.9224.4124.491,357,060
1/20/201525.0025.1324.5424.721,079,214
1/16/201524.5425.0624.4825.051,201,220
1/15/201524.9425.0724.4624.601,330,776
1/14/201525.0225.1524.6324.971,347,574
1/13/201525.6625.9725.0125.271,505,437
1/12/201525.8325.9625.4525.54979,580
1/9/201526.4526.4525.8525.881,022,218
1/8/201526.2026.3726.1026.37892,695
1/7/201525.9626.0625.6625.941,453,943
1/6/201526.1626.2825.4325.571,574,982
1/5/201526.7526.8226.1326.171,591,233
1/2/201527.1627.3926.5526.821,052,420
12/31/201427.4327.5227.0927.09855,867
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center