Synovus Financial Corporation【SNV】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

홈
인베스팅
주식
미국
NYSE
Synovus Financial Corporation (SNV)
Synovus Financial Corporation (SNV) 과거

Synovus Financial Corporation (SNV)

45.68

1.50

(3.40%)

마감 15 3월 5:00AM

45.68

0.00

(0.00%)

시간외 거래: 8:56AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-0.86	-1.84787279759	46.54	47.095	42.99	1979498	44.63003793	CS
4	-8.89	-16.2910023823	54.57	55.7172	42.99	1402938	48.80152447	CS
12	-3.98	-8.01449859041	49.66	57.22	42.99	1289102	51.90961823	CS
26	0.98	2.19239373602	44.7	59.92	41.71	1353310	51.19460307	CS
52	6.85	17.6409992274	38.83	59.92	33.44	1345198	45.61245858	CS
156	-2.81	-5.79500928026	48.49	59.92	24.4	1326909	38.64788443	CS
260	28.68	168.705882353	17	59.92	10.91	1285061	36.2416905	CS

실시간 토론 및 거래 아이디어: 강력한 플랫폼으로 자신있게 거래하세요.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1741992000	45.68	1.5	3.40	44.74	45.74	44.55	1248017
1741905600	44.18	-0.61	-1.36	45.12	45.49	44.01	1394550
1741819200	44.79	0.97	2.21	44.58	45.535	44.22	1876149
1741732800	43.82	0.12	0.27	43.7	44.71	42.99	1842920
1741646400	43.7	-3.14	-6.70	46.16	46.16	43.32	2787254
1741390800	46.84	0.02	0.04	46.54	47.095	45.17	2018315
1741304400	46.82	-1.62	-3.34	47.4	48.21	46.72	1751753
1741218000	48.44	-0.43	-0.88	49.2	49.23	47.53	1229795
1741131600	48.87	-1.82	-3.59	49.94	50.17	47.31	1648845
1741045200	50.69	-1.19	-2.29	51.76	52.94	50.25	1232635
1740786000	51.88	0.63	1.23	51.48	52.34	50.92	1281976
1740699600	51.25	-0.2	-0.39	51.66	52.22	51.18	1078363
1740613200	51.45	-0.06	-0.12	51.96	52.5	51.125	1377217
1740526800	51.51	-0.06	-0.12	51.9	52.395	50.74	1098603
1740440400	51.57	-0.24	-0.46	52.23	52.34	51.21	1143785
1740181200	51.81	-2.21	-4.09	54.57	54.7	51.64	1415421
1740094800	54.02	-1.21	-2.19	55.17	55.31	53.36	745056
1740008400	55.23	-0.44	-0.79	54.93	55.51	54.815	767984
1739922000	55.67	0.45	0.81	55.22	55.7172	54.88	876608
1739576400	55.22	0.75	1.38	54.57	55.63	54.57	1128763
1739490000	54.47	0.3	0.55	54.26	54.51	53.7	841289
1739403600	54.17	-1.59	-2.85	54.82	55.04	54.15	1119611
1739317200	55.76	0.64	1.16	54.66	55.78	54.51	1658516
1739230800	55.12	-0.85	-1.52	56.06	56.06	54.91	975059
1738971600	55.97	-0.9	-1.58	56.58	56.98	55.3	870379
1738885200	56.87	0.25	0.44	56.86	57.11	56.06	975265
1738798800	56.62	0.37	0.66	56.53	56.73	55.76	1028688
1738712400	56.25	1.18	2.14	55.2	56.56	55.095	915899
1738626000	55.07	-1.35	-2.39	54.61	55.88	53.96	1137933
1738366800	56.42	-0.09	-0.16	56.55	57.2	56.13	1235778
1738280400	56.51	0.97	1.75	56.25	57.22	55.821	1139090
1738194000	55.54	0.53	0.96	54.98	56.28	54.855	1106544
1738107600	55.01	-0.17	-0.31	54.98	55.6	54.41	805905
1738021200	55.18	-0.14	-0.25	55.27	55.895	54.41	1176027
1737762000	55.32	0.19	0.34	54.82	55.83	54.745	1114388
1737675600	55.13	0	0.00	55.13	55.13	55.13	0
1737589200	55.13	-0.22	-0.40	55.1	55.41	54.56	1485492
1737502800	55.35	0.74	1.36	55.14	55.53	54.7396	1417535
1737157200	54.61	0.38	0.70	54.67	54.91	53.95	1599503
1737070800	54.23	-1.75	-3.13	54.46	55.66	53.44	2806760
1736984400	55.98	2.31	4.30	55.8	56.61	55.02	2140885
1736898000	53.67	1.78	3.43	52.42	53.78	52.42	1502086
1736811600	51.89	0.92	1.80	50.61	52.03	50.58	1550802
1736552400	50.97	-1.48	-2.82	51.36	51.75	50.36	1233845
1736379600	52.45	0.03	0.06	52.3	52.81	51.6	973268
1736293200	52.42	-0.35	-0.66	53.36	53.36	51.65	1242542
1736206800	52.77	0.83	1.60	52.77	53.84	52.07	1228859
1735947600	51.94	1.1	2.16	51.1	51.96	50.062	806099
1735861200	50.84	-0.39	-0.76	51.67	52.28	50.7401	1079506
1735688400	51.23	0.07	0.14	51.35	51.79	50.9601	885143
1735602000	51.16	-0.03	-0.06	50.6	51.46	50.28	621855
1735342800	51.19	-0.72	-1.39	51.4	52.055	50.79	533177
1735256400	51.91	0.52	1.01	51	51.98	50.825	590933
1735077840	51.39	0.42	0.82	51.19	51.41	50.74	251917
1734997200	50.97	0.62	1.23	50.3	51.205	49.84	1200121
1734738000	50.35	0.67	1.35	49.42	50.86	49.17	3963038
1734651600	49.68	-0.73	-1.45	51.03	51.395	49.39	1406634
1734565200	50.41	-2.95	-5.53	53.63	54.04	50.305	1716948
1734478800	53.36	-1.39	-2.54	54.58	54.68	52.9	1399043
1734392400	54.75	0.59	1.09	54.49	54.775	53.965	1316192

Synovus Financial

BetaShares Capital

Wt Europe Travel & Leisu...

Exchange Traded

Spectrum Brands

Reynolds Reynolds A

Bnp Paribas Easy Msci Ja...

Agf Elements Conservativ...

Cohen and Steers

Agf European Equity Clas...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관