$30.89 +0.33 (%) Synovus Financial Corp - New York Stock Exchange, Inc.

Jul. 22, 2016 | 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
7/22/201630.6230.9630.4230.89715,600
7/21/201630.4930.6130.3530.561,037,245
7/20/201630.7330.7430.3230.49801,771
7/19/201630.2530.6829.8430.441,041,991
7/18/201630.0030.1729.3730.051,187,828
7/15/201630.1830.2829.8930.06717,304
7/14/201630.2130.2829.8629.95797,679
7/13/201629.5529.7829.4829.551,173,971
7/12/201629.3829.7329.3429.67954,949
7/11/201628.7629.1628.7628.98861,253
7/8/201628.7828.9828.5328.561,116,743
7/7/201627.8428.3727.8428.261,973,924
7/6/201627.3327.9227.2627.821,351,333
7/5/201628.0228.0827.4727.651,069,729
7/1/201628.7528.9428.3028.381,165,598
6/30/201628.5428.9928.1828.991,133,044
6/29/201628.0728.4928.0428.381,296,111
6/28/201627.6628.1327.3627.991,337,386
6/27/201627.8827.8926.9027.071,617,849
6/24/201628.4929.2228.3828.401,845,565
6/23/201630.0930.7529.9630.74923,129
6/22/201629.8130.2029.7729.79671,202
6/21/201629.8629.9829.5629.87811,738
6/20/201630.0330.5529.7029.76942,378
6/17/201629.3829.7129.2729.542,237,614
6/16/201629.5029.5329.1529.391,437,954
6/15/201629.7130.3129.5529.811,150,492
6/14/201630.1930.4128.5529.621,147,890
6/13/201630.8030.9430.3330.401,357,751
6/10/201630.8830.9930.6430.92929,244
6/9/201631.6131.6131.1231.281,483,946
6/8/201631.7631.9931.7431.87688,450
6/7/201632.1032.1631.8531.87692,045
6/6/201631.7632.3531.6932.11697,762
6/3/201631.9531.9530.8231.671,367,882
6/2/201632.3032.5532.1532.55688,544
6/1/201631.8632.4031.6432.35723,721
5/31/201632.4132.4432.0332.17663,284
5/27/201631.8132.2031.7332.20941,045
5/26/201632.0832.1031.7231.83667,593
5/25/201631.8932.3931.8932.09928,309
5/24/201631.2231.8331.2031.68743,471
5/23/201631.3131.3630.8531.09940,548
5/20/201631.0331.4431.0331.28894,015
5/19/201631.2431.6530.6230.971,057,562
5/18/201630.1831.5930.1131.471,377,158
5/17/201630.0830.5129.8030.191,273,835
5/16/201629.8330.3929.7330.22739,966
5/13/201630.3630.8029.6929.771,199,802
5/12/201630.6830.9730.1430.41783,104
5/11/201630.3930.9430.2530.48874,425
5/10/201630.1130.6130.0430.55873,953
5/9/201629.8730.1529.7029.89549,627
5/6/201629.5929.9629.5029.95730,337
5/5/201630.0730.2429.7129.781,034,881
5/4/201630.3230.7429.6529.941,593,864
5/3/201630.8230.8230.3530.60487,253
5/2/201631.2331.3930.9731.31696,238
4/29/201631.0831.3130.8031.16810,888
4/28/201631.3231.6431.0531.20560,188
4/27/201631.6231.7531.2631.59925,802
4/26/201631.3331.7231.0731.64987,742
4/25/201631.1731.2130.8431.21865,775
4/22/201631.2031.5331.0631.241,230,830
4/21/201631.4831.7531.0831.17865,879
4/20/201630.9831.4530.9231.391,404,607
4/19/201630.8131.1729.9831.122,014,143
4/18/201630.1230.9929.9930.951,753,419
4/15/201630.2330.3429.9830.29997,952
4/14/201629.9530.6129.7730.25618,179
4/13/201629.1930.1029.1130.02998,895
4/12/201628.5428.8928.2228.871,102,270
4/11/201628.3628.8728.3528.42798,256
4/8/201628.0828.5928.0428.12785,255
4/7/201628.2828.4327.6127.741,029,117
4/6/201628.4728.6728.1728.581,368,265
4/5/201628.7128.9328.4028.43938,993
4/4/201628.9929.2728.6429.04887,954
4/1/201628.6929.0128.4028.931,366,689
3/31/201629.1229.2928.5228.911,356,070
3/30/201629.0929.6828.9929.21948,685
3/29/201628.9429.0728.5229.011,224,460
3/28/201629.1529.3328.8429.07661,031
3/24/201628.9829.0328.6529.03753,319
3/23/201629.4329.5129.2129.21806,339
3/22/201629.0529.5928.6429.42984,551
3/21/201629.2029.4828.9429.25935,624
3/18/201628.8929.6228.8929.272,433,169
3/17/201628.5828.9128.1728.811,313,078
3/16/201628.7429.2628.3428.621,191,178
3/15/201628.9829.1028.6128.881,244,368
3/14/201629.2729.3929.0029.27842,451
3/11/201628.9329.4028.7829.37876,064
3/10/201628.5829.2428.1128.551,006,519
3/9/201628.4828.6728.0528.18766,336
3/8/201628.7028.9028.2828.281,200,361
3/7/201628.8129.2228.5528.981,133,766
3/4/201628.7829.3628.7829.04960,913
3/3/201628.2428.9928.0828.812,090,313
3/2/201627.8128.2427.7128.24946,391
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center