SYNOVUS FINANCIAL $2.81

down -0.05


20/5/2013 04:20 PM  |  NYSE : SNV  |  Industries : Finance and Insurance / Depository Credit Intermediation
Type:

SNV historical data

Date Open High Low Close Volume
5/17/2013 2.81 2.86 2.81 2.86 99987
5/16/2013 2.83 2.85 2.78 2.80 65141
5/15/2013 2.80 2.83 2.78 2.83 81312
5/14/2013 2.81 2.82 2.78 2.80 52590
5/13/2013 2.72 2.82 2.71 2.81 106513
5/10/2013 2.74 2.75 2.71 2.73 52343
5/9/2013 2.78 2.78 2.73 2.74 32390
5/8/2013 2.77 2.78 2.73 2.78 82417
5/7/2013 2.75 2.77 2.73 2.77 52945
5/6/2013 2.72 2.76 2.71 2.74 50649
5/3/2013 2.72 2.76 2.70 2.71 119130
5/2/2013 2.64 2.69 2.63 2.69 62579
5/1/2013 2.67 2.70 2.63 2.63 72793
4/30/2013 2.66 2.69 2.64 2.69 119105
4/29/2013 2.61 2.63 2.60 2.61 47978
4/26/2013 2.63 2.63 2.57 2.60 64534
4/25/2013 2.66 2.66 2.62 2.63 68614
4/24/2013 2.66 2.67 2.60 2.64 149191
4/23/2013 2.56 2.70 2.48 2.67 444549
4/22/2013 2.53 2.59 2.50 2.54 112053
4/19/2013 2.53 2.58 2.49 2.53 60776
4/18/2013 2.53 2.55 2.46 2.51 132362
4/17/2013 2.56 2.60 2.50 2.50 139420
4/16/2013 2.58 2.64 2.56 2.58 124127
4/15/2013 2.67 2.68 2.54 2.54 127534
4/12/2013 2.70 2.73 2.64 2.66 50556
4/11/2013 2.71 2.73 2.67 2.72 34358
4/10/2013 2.67 2.78 2.65 2.70 89347
4/9/2013 2.70 2.71 2.65 2.66 47581
4/8/2013 2.69 2.70 2.63 2.69 76197
4/5/2013 2.65 2.69 2.61 2.67 83374
4/4/2013 2.67 2.71 2.62 2.68 53756
4/3/2013 2.63 2.71 2.57 2.67 146132
4/2/2013 2.71 2.72 2.58 2.62 140996
4/1/2013 2.79 2.80 2.65 2.70 124146
3/28/2013 2.79 2.80 2.72 2.77 64136
3/27/2013 2.79 2.81 2.77 2.79 50827
3/26/2013 2.83 2.85 2.80 2.81 50769
3/25/2013 2.82 2.84 2.77 2.84 54157
3/22/2013 2.84 2.86 2.80 2.82 47345
3/21/2013 2.85 2.87 2.81 2.83 81559
3/20/2013 2.84 2.86 2.80 2.82 108107
3/19/2013 2.85 2.86 2.78 2.83 78356
3/18/2013 2.80 2.85 2.75 2.83 63684
3/15/2013 2.85 2.88 2.83 2.84 112156
3/14/2013 2.86 2.90 2.82 2.85 77276
3/13/2013 2.81 2.85 2.77 2.85 91164
3/12/2013 2.82 2.84 2.79 2.82 73182
3/11/2013 2.77 2.84 2.76 2.81 93916
3/8/2013 2.81 2.85 2.75 2.75 112176
3/7/2013 2.69 2.78 2.68 2.76 110678
3/6/2013 2.64 2.70 2.64 2.69 135723
3/5/2013 2.54 2.68 2.54 2.63 171194
3/4/2013 2.53 2.57 2.51 2.52 105171
3/1/2013 2.51 2.60 2.48 2.55 104573
2/28/2013 2.51 2.59 2.49 2.54 71035
2/27/2013 2.48 2.56 2.47 2.52 46774
2/26/2013 2.51 2.53 2.44 2.49 70830
2/25/2013 2.60 2.62 2.48 2.48 74540
2/22/2013 2.55 2.62 2.55 2.57 69391
2/21/2013 2.57 2.58 2.48 2.52 193557
2/20/2013 2.68 2.71 2.55 2.56 124335
2/19/2013 2.71 2.74 2.63 2.67 103002
2/15/2013 2.76 2.76 2.71 2.71 52279
2/14/2013 2.72 2.75 2.71 2.73 31369
2/13/2013 2.75 2.78 2.71 2.73 68332
2/12/2013 2.73 2.76 2.70 2.75 77919
2/11/2013 2.71 2.75 2.69 2.71 44897
2/8/2013 2.75 2.78 2.70 2.71 76680
2/7/2013 2.73 2.78 2.68 2.74 71654
2/6/2013 2.68 2.73 2.65 2.73 57061
2/5/2013 2.64 2.69 2.63 2.68 51032
2/4/2013 2.62 2.68 2.60 2.62 86591
2/1/2013 2.60 2.76 2.59 2.61 201804
1/31/2013 2.50 2.59 2.50 2.58 85264
1/30/2013 2.50 2.52 2.46 2.52 92055
1/29/2013 2.53 2.55 2.50 2.50 99132
1/28/2013 2.57 2.58 2.52 2.54 96956
1/25/2013 2.54 2.58 2.51 2.54 79319
1/24/2013 2.56 2.59 2.52 2.52 78294
1/23/2013 2.62 2.65 2.51 2.55 227984
1/22/2013 2.80 2.82 2.60 2.66 386381
1/18/2013 2.66 2.73 2.56 2.71 124176
1/17/2013 2.60 2.63 2.56 2.62 93097
1/16/2013 2.56 2.60 2.55 2.59 68100
1/15/2013 2.49 2.57 2.47 2.56 69247
1/14/2013 2.45 2.52 2.45 2.50 127193
1/11/2013 2.46 2.49 2.41 2.44 71896
1/10/2013 2.48 2.51 2.46 2.47 91506
1/9/2013 2.55 2.59 2.45 2.45 204973
1/8/2013 2.57 2.58 2.45 2.48 180517
1/7/2013 2.68 2.68 2.56 2.59 108075
1/4/2013 2.59 2.71 2.56 2.69 122461
1/3/2013 2.60 2.64 2.53 2.57 89073
1/2/2013 2.52 2.60 2.50 2.60 80660
12/31/2012 2.42 2.48 2.40 2.45 73429
12/28/2012 2.43 2.49 2.42 2.44 61899
12/27/2012 2.49 2.51 2.40 2.44 46249
12/26/2012 2.48 2.51 2.46 2.50 48861
12/24/2012 2.43 2.48 2.41 2.48 27517
Marketplace
Trading Center