Historical Data for Synovus Financial Corp. (SNV)

$ 29.69   -1.46 (-4.69%) Volume: 2.43m 6:30 PM EST Feb 27, 2020
After Hours:  $ 30.1614   0.4714 (+1.59%) Volume: 129.55k 4:56 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 30.23 31.38 29.47 29.69 2.43m -1.46 -4.69% 29.69 73.33m 24,058
02/26/20 32.39 32.54 31.115 31.15 2.15m -1.06 -3.29% 31.15 67.43m 13,919
02/25/20 33.97 34.018 32.03 32.21 1.91m -1.70 -5.01% 32.21 62.15m 19,442
02/24/20 34.08 34.14 33.585 33.91 1.98m -1.48 -4.18% 33.91 67.13m 12,693
02/21/20 35.88 36.02 35.23 35.39 755.33k -0.86 -2.37% 35.39 26.8m 9,115
02/20/20 35.97 36.67 35.97 36.25 1.11m 0.12 0.33% 36.25 40.43m 8,723
02/19/20 36.01 36.24 35.96 36.13 1.12m 0.38 1.06% 36.13 40.31m 8,287
02/18/20 36.47 36.66 35.48 35.75 1.23m -0.88 -2.40% 35.75 43.98m 9,120
02/14/20 37.13 37.33 36.56 36.63 674.23k -0.55 -1.48% 36.63 24.78m 6,932
02/13/20 36.72 37.26 36.55 37.18 980.69k 0.24 0.65% 37.18 36.41m 7,783
02/12/20 37.24 37.412 36.78 36.94 968.09k 0.12 0.33% 36.94 35.82m 7,838
02/11/20 36.75 37.20 36.72 36.82 1.2m 0.25 0.68% 36.82 44.3m 8,728
02/10/20 36.11 36.595 36.10 36.57 1.02m 0.20 0.55% 36.57 37.35m 7,295
02/07/20 36.12 36.61 36.05 36.37 1.39m -0.10 -0.27% 36.37 50.69m 10,562
02/06/20 37.06 37.16 36.45 36.47 1.62m -0.27 -0.73% 36.47 59.54m 10,296
02/05/20 36.45 36.805 36.39 36.74 905.63k 0.94 2.63% 36.74 33.21m 7,896
02/04/20 35.71 36.10 35.55 35.80 1.1m 0.76 2.17% 35.80 39.59m 9,766
02/03/20 35.29 35.50 35.02 35.04 963.29k 0.02 0.06% 35.04 33.9m 9,889
01/31/20 34.92 35.33 34.90 35.02 1.32m -0.40 -1.13% 35.02 46.28m 13,822
01/30/20 34.69 35.475 34.61 35.42 901.37k 0.35 1.00% 35.42 31.66m 9,411
01/29/20 36.13 36.33 35.055 35.07 1.17m -0.95 -2.64% 35.07 41.42m 12,178
01/28/20 35.92 36.36 35.76 36.02 1.23m 0.26 0.73% 36.02 44.39m 12,852
01/27/20 35.64 36.25 35.52 35.76 1.66m -0.88 -2.40% 35.76 59.69m 12,966