Quantcast

Synovus Financial Corp. Common Stock Historical Stock Prices

SNV 
$49.77
*  
0.48
0.97%
Get SNV Alerts
*Delayed - data as of Aug. 14, 2018 11:08 ET  -  Find a broker to begin trading SNV now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    SNV Real Time
 
 
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 13-MAY-2018 TO 13-AUG-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.
11:08 49.45 49.89 49.33 49.77 403,263
08/13/2018 49.56 49.83 49.17 49.29 1,353,068
08/10/2018 49.13 49.74 49.05 49.53 1,520,820
08/09/2018 49.87 50.1 49.5 49.61 1,471,968
08/08/2018 49.72 50.05 49.33 49.91 1,603,159
08/07/2018 50.2 50.39 49.68 49.72 1,698,410
08/06/2018 49.99 50.22 49.62 50.12 1,039,237
08/03/2018 50.27 50.53 49.79 49.99 1,054,118
08/02/2018 49.5 50.415 49 50.21 1,681,456
08/01/2018 49.67 50.06 49.07 49.63 1,612,671
07/31/2018 49.81 50.04 49.11 49.42 2,253,595
07/30/2018 50.02 50.47 49.65 49.72 1,716,479
07/27/2018 50.28 50.6 49.56 49.92 1,926,161
07/26/2018 50.25 50.63 50.01 50.22 3,006,348
07/25/2018 49.96 50.29 49.41 50.03 4,195,856
07/24/2018 51.06 51.5 49.78 50.33 5,349,921
07/23/2018 54.73 55.42 54.61 55.12 895,278
07/20/2018 54.18 54.68 53.955 54.61 1,164,702
07/19/2018 53.73 54.81 53.66 54.24 1,348,225
07/18/2018 53.4 54.08 53.31 53.91 957,478
07/17/2018 53.25 53.565 53.03 53.41 807,802
07/16/2018 53 53.38 52.66 53.29 942,264
07/13/2018 53.19 53.33 52.3262 52.76 741,430
07/12/2018 54.31 54.31 52.8 53.22 882,284
07/11/2018 53.67 54.23 53.625 53.91 559,480
07/10/2018 54.87 54.98 53.62 53.92 716,753
07/09/2018 54.22 55.1 53.82 54.86 830,172
07/06/2018 53.33 53.77 52.97 53.59 645,366
07/05/2018 53.65 53.78 53.09 53.49 953,054
07/03/2018 53.42 53.718 53.13 53.26 494,984
07/02/2018 52.42 53.31 52.42 53.31 621,312
06/29/2018 53.65 53.97 52.81 52.83 916,336
06/28/2018 52.91 53.31 52.55 53.13 949,054
06/27/2018 54.03 54.26 52.74 52.85 1,161,025
06/26/2018 54.41 54.46 53.77 54.1 841,323
06/25/2018 54.65 54.69 53.88 54.43 1,135,215
06/22/2018 55.1 55.63 54.53 54.73 2,483,494
06/21/2018 55.25 55.57 54.61 54.72 1,887,300
06/20/2018 55.94 56.11 55.36 55.4 416,719
06/19/2018 54.75 55.87 54.75 55.79 586,077
06/18/2018 54.88 55.6 54.67 55.42 773,836
06/15/2018 55.51 55.8 54.82 55.27 2,161,950
06/14/2018 56.2 56.2 55.21 55.73 768,925
06/13/2018 56.38 56.75 55.76 56.03 776,365
06/12/2018 56.53 56.77 55.98 56.29 615,380
06/11/2018 57.09 57.4 56.36 56.46 811,038
06/08/2018 56.66 57.09 56.34 57.07 1,029,395
06/07/2018 56.75 57.08 56.11 56.53 929,901
06/06/2018 55.9 56.78 55.81 56.69 900,757
06/05/2018 55.6 56.12 55.31 55.69 1,115,875
06/04/2018 54.9 55.86 54.8982 55.8 1,139,106
06/01/2018 54.94 55.33 54.62 54.7 854,347
05/31/2018 54.34 54.8 54.11 54.11 893,263
05/30/2018 54.06 54.71 53.94 54.5 1,162,895
05/29/2018 53.67 54.31 53.12 53.42 1,098,696
05/25/2018 54.25 54.76 54.24 54.4 777,020
05/24/2018 54.43 54.64 53.54 54.57 462,919
05/23/2018 54.78 55.08 54.41 54.62 740,515
05/22/2018 54.91 55.4 54.78 54.89 703,898
05/21/2018 54.17 55.22 54.17 54.87 650,381
05/18/2018 54.4 54.49 53.93 53.94 663,256
05/17/2018 54.07 54.56 53.84 54.46 642,079
05/16/2018 53.94 54.51 53.83 54.18 898,803
05/15/2018 53.48 54.13 53.365 53.93 873,723
05/14/2018 54.14 54.19 53.5 53.6 440,684
*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