Quantcast

Historical Stock Prices

SNV 
$50.93
*  
0.43
0.85%
Get SNV Alerts
*Delayed - data as of Feb. 16, 2018  -  Find a broker to begin trading SNV now
Exchange:NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-NOV-2017 TO 16-FEB-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/16/2018 50.29 51.12 50.29 50.93 552,834
02/15/2018 50.44 50.6399 50.01 50.5 559,187
02/14/2018 48.61 50.28 48.42 50.25 760,955
02/13/2018 48.34 49.06 48.28 48.93 476,325
02/12/2018 48.52 49.14 47.99 48.68 732,117
02/09/2018 48.02 48.4 46.3 48.11 1,083,766
02/08/2018 49.73 49.75 47.23 47.23 1,043,047
02/07/2018 49.04 50.05 48.8 49.69 672,584
02/06/2018 47.52 49.6 46.95 49.23 1,140,541
02/05/2018 49.87 50.81 48.53 48.68 965,852
02/02/2018 51.18 51.82 50.52 50.6 790,556
02/01/2018 50.13 51.37 49.91 51.31 1,080,284
01/31/2018 50.68 50.96 50.22 50.39 782,439
01/30/2018 50.69 51.24 50.43 50.51 654,546
01/29/2018 51.05 51.8 50.72 51.19 660,506
01/26/2018 51.37 51.37 50.71 51.15 1,001,969
01/25/2018 51.91 51.91 51.035 51.21 939,052
01/24/2018 52.08 52.08 51.38 51.67 1,137,410
01/23/2018 51.58 51.62 50.11 51.08 2,519,818
01/22/2018 50.42 50.79 49.975 50.78 1,113,015
01/19/2018 49.89 50.53 49.8306 50.5 1,101,569
01/18/2018 50.64 50.8 49.75 49.88 711,488
01/17/2018 50.56 50.68 49.77 50.53 709,702
01/16/2018 51.15 51.29 50.17 50.34 1,372,934
01/12/2018 50.87 51.18 50.5375 50.96 639,061
01/11/2018 50.51 50.82 50.23 50.56 1,051,549
01/10/2018 50 50.98 49.925 50.36 889,907
01/09/2018 49.6 50.4 49.56 49.86 748,784
01/08/2018 49.37 49.58 49.08 49.43 518,717
01/05/2018 49.13 49.4525 48.85 49.37 716,071
01/04/2018 48.84 49.47 48.69 48.79 896,674
01/03/2018 48.17 48.49 47.85 48.3 631,502
01/02/2018 48.37 48.4425 47.94 48.22 764,281
12/29/2017 48.63 48.73 47.92 47.94 646,478
12/28/2017 48.33 48.52 48.11 48.47 905,728
12/27/2017 48.66 48.7199 48.16 48.3 616,808
12/26/2017 48.86 49.16 48.41 48.56 718,020
12/22/2017 49.36 49.36 48.73 48.95 477,546
12/21/2017 48.95 49.5 48.78 49.35 1,359,835
12/20/2017 49.34 49.34 48.2 48.6 689,428
12/19/2017 49.23 49.35 48.82 48.85 470,014
12/18/2017 48.88 49.25 48.67 49.01 456,362
12/15/2017 47.83 48.98 47.75 48.43 2,002,032
12/14/2017 48.4 48.49 47.53 47.66 673,166
12/13/2017 48.57 48.815 48.05 48.09 1,156,733
12/12/2017 48.78 48.83 48.35 48.48 602,538
12/11/2017 48.91 48.91 48.25 48.45 358,483
12/08/2017 49.42 49.42 48.61 48.91 543,763
12/07/2017 48.77 49.46 48.64 48.98 1,011,495
12/06/2017 49.06 49.42 48.82 48.89 629,364
12/05/2017 50.19 50.26 49.17 49.22 679,182
12/04/2017 50.74 51.0899 50.021 50.13 583,183
12/01/2017 49.71 49.79 47.87 49.61 721,734
11/30/2017 50.25 50.5 49.38 49.63 773,019
11/29/2017 48.62 49.99 48.62 49.94 827,129
11/28/2017 46.52 48.17 46.52 48.14 553,563
11/27/2017 46.49 46.9 46.39 46.56 648,143
11/24/2017 46.96 46.96 46.42 46.44 380,507
11/22/2017 47.06 47.15 46.73 46.75 330,868
11/21/2017 47.03 47.11 46.59 46.91 636,743
11/20/2017 46.51 46.94 46.33 46.94 395,304
11/17/2017 46.04 46.47 45.89 46.39 524,877
11/16/2017 46.68 46.68 46.22 46.25 533,809
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio