Synovus Financial Corp. Historical Stock Prices

SNV 
$24.15
*  
0.13
0.54%
Get SNV Alerts
*Delayed - data as of Aug. 29, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  24.12  24.235  24.04  24.15 655,954
08/29/2014 24.09 24.235 24.04 24.15 655,954
08/28/2014 23.96 24.17 23.86 24.02 804,018
08/27/2014 24.17 24.19 24.05 24.1 851,413
08/26/2014 24.08 24.25 24.05 24.17 622,190
08/25/2014 24.01 24.17 23.95 24.06 586,330
08/22/2014 23.78 24.11 23.69 23.95 938,566
08/21/2014 23.65 23.95 23.58 23.81 1,053,433
08/20/2014 23.49 23.71 23.42 23.67 710,731
08/19/2014 23.59 23.74 23.53 23.56 660,271
08/18/2014 23.33 23.7399 23.33 23.6 870,385
08/15/2014 23.39 23.48 23.12 23.25 907,474
08/14/2014 23.4 23.5 23.265 23.28 927,397
08/13/2014 22.96 23.38 22.91 23.38 1,331,224
08/12/2014 22.75 22.98 22.73 22.89 1,067,928
08/11/2014 23.02 23.02 22.74 22.8 743,621
08/08/2014 22.62 22.94 22.53 22.87 1,257,745
08/07/2014 22.91 22.98 22.54 22.61 1,482,925
08/06/2014 22.83 23.055 22.75 22.88 1,341,524
08/05/2014 23 23.18 22.77 22.9 1,614,269
08/04/2014 23.32 23.44 22.78 23.07 1,330,839
08/01/2014 23.55 23.62 23.06 23.23 1,391,034
07/31/2014 23.87 24 23.505 23.55 1,400,974
07/30/2014 24.02 24.25 23.9 24.06 869,104
07/29/2014 23.94 24.16 23.88 23.89 848,981
07/28/2014 24.26 24.39 23.95 23.96 1,228,394
07/25/2014 24.24 24.44 24.2 24.33 1,093,860
07/24/2014 23.97 24.52 23.9 24.3 1,803,676
07/23/2014 23.82 24.07 23.61 23.92 1,474,776
07/22/2014 23.75 24.04 23.665 23.76 2,125,340
07/21/2014 23.66 23.66 23.28 23.45 2,537,634
07/18/2014 23.74 23.86 23.6 23.68 1,432,879
07/17/2014 24.04 24.14 23.58 23.63 1,372,059
07/16/2014 24.44 24.44 24.16 24.18 1,647,552
07/15/2014 24.09 24.43 24.09 24.42 1,269,953
07/14/2014 24.31 24.4 24.085 24.11 1,106,094
07/11/2014 23.89 24.19 23.74 24.12 1,327,690
07/10/2014 23.86 24.24 23.72 23.97 1,331,102
07/09/2014 24.2 24.31 24.06 24.22 1,846,935
07/08/2014 24.46 24.61 24.05 24.1 1,044,807
07/07/2014 24.64 24.64 24.41 24.54 1,480,034
07/03/2014 24.53 24.835 24.53 24.71 543,416
07/02/2014 24.65 24.77 24.35 24.4 912,330
07/01/2014 24.49 24.93 24.4 24.61 2,085,448
06/30/2014 24.45 24.51 24.21 24.38 1,592,289
06/27/2014 24.24 24.585 24.24 24.42 905,659
06/26/2014 24.35 24.4575 24 24.36 917,689
06/25/2014 24.16 24.39 23.9 24.34 1,360,345
06/24/2014 24.4 24.625 24.21 24.25 1,446,497
06/23/2014 24.5 24.64 24.305 24.39 1,255,594
06/20/2014 24.5 24.655 24.37 24.5 2,403,653
06/19/2014 24.86 24.86 24.28 24.39 2,478,230
06/18/2014 24.82 24.9 24.6 24.81 1,426,650
06/17/2014 24.44 24.96 24.43 24.82 1,955,292
06/16/2014 24.48 24.55 24.19 24.32 1,360,016
06/13/2014 24.57 24.828 24.4 24.48 1,050,642
06/12/2014 24.61 24.78 24.41 24.49 1,434,930
06/11/2014 24.75 24.78 24.56 24.67 921,940
06/10/2014 24.74 24.85 24.61 24.84 958,731
06/09/2014 24.64 24.945 24.6 24.76 1,263,706
06/06/2014 24.36 24.73 24.32 24.69 1,588,320
06/05/2014 24.05 24.4 23.93 24.32 1,368,221
06/04/2014 24.01 24.28 23.95 24.07 2,159,825
06/03/2014 23.54 24.17 23.54 24.1 5,060,235
06/02/2014 23.11 23.5 22.94 23.48 2,721,448
05/30/2014 23.04 23.29 22.905 23.06 4,146,539
05/29/2014 22.91 23.19 22.78 23.05 8,512,828
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?