Register for streaming realtime charts, analysis tools, and prices.
SNV Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 39.70 | 0.09 | 0.23% | 39.82 | 39.82 | 39.28 | 847,375 |
| May 09 2024 | 39.61 | 0.49 | 1.25% | 39.10 | 39.665 | 38.92 | 1,368,762 |
| May 08 2024 | 39.12 | 0.74 | 1.93% | 38.17 | 39.14 | 38.05 | 850,148 |
| May 07 2024 | 38.38 | -0.32 | -0.83% | 38.94 | 39.145 | 38.38 | 2,041,600 |
| May 06 2024 | 38.70 | 0.62 | 1.63% | 38.44 | 38.85 | 38.13 | 1,103,118 |
| May 03 2024 | 38.08 | 0.57 | 1.52% | 38.23 | 38.50 | 37.82 | 1,402,076 |
| May 02 2024 | 37.51 | 1.11 | 3.05% | 36.97 | 37.575 | 36.54 | 1,024,279 |
| May 01 2024 | 36.40 | 0.61 | 1.70% | 36.00 | 37.35 | 35.915 | 1,200,011 |
| Apr 30 2024 | 35.79 | -0.70 | -1.92% | 36.18 | 36.64 | 35.735 | 1,458,476 |
| Apr 29 2024 | 36.49 | -0.36 | -0.98% | 36.92 | 37.11 | 36.36 | 1,012,276 |
| Apr 26 2024 | 36.85 | 0.26 | 0.71% | 36.56 | 37.18 | 36.4928 | 918,227 |
| Apr 25 2024 | 36.59 | -0.23 | -0.62% | 36.61 | 36.845 | 36.18 | 1,253,266 |
| Apr 24 2024 | 36.82 | 0.19 | 0.52% | 36.42 | 37.01 | 36.26 | 1,388,356 |
| Apr 23 2024 | 36.63 | 0.95 | 2.66% | 35.64 | 36.85 | 35.51 | 1,817,286 |
| Apr 22 2024 | 35.68 | 0.77 | 2.21% | 34.94 | 35.71 | 34.66 | 1,804,605 |
| Apr 19 2024 | 34.91 | 1.01 | 2.98% | 33.65 | 35.205 | 33.44 | 2,607,236 |
| Apr 18 2024 | 33.90 | -2.72 | -7.43% | 33.58 | 34.895 | 33.50 | 5,773,428 |
| Apr 17 2024 | 36.62 | -0.01 | -0.03% | 37.00 | 37.22 | 36.22 | 1,809,695 |
| Apr 16 2024 | 36.63 | -0.13 | -0.35% | 36.51 | 36.735 | 35.945 | 1,690,941 |
| Apr 15 2024 | 36.76 | -0.07 | -0.19% | 37.19 | 37.80 | 36.35 | 1,009,365 |
| Apr 12 2024 | 36.83 | -0.35 | -0.94% | 36.52 | 36.95 | 36.36 | 977,558 |
| Apr 11 2024 | 37.18 | 0.02 | 0.05% | 37.36 | 37.42 | 36.57 | 911,744 |
| Apr 10 2024 | 37.16 | -2.03 | -5.18% | 38.45 | 38.45 | 36.95 | 1,190,135 |
| Apr 09 2024 | 39.19 | 0.16 | 0.41% | 39.25 | 39.46 | 38.90 | 1,204,641 |
| Apr 08 2024 | 39.03 | 0.78 | 2.04% | 38.45 | 39.15 | 38.22 | 673,132 |
| Apr 05 2024 | 38.25 | 0.33 | 0.87% | 37.67 | 38.43 | 37.57 | 1,772,510 |
| Apr 04 2024 | 37.92 | -0.08 | -0.21% | 38.84 | 38.87 | 37.785 | 1,472,110 |
| Apr 03 2024 | 38.00 | -0.08 | -0.21% | 38.01 | 38.495 | 37.78 | 1,078,914 |
| Apr 02 2024 | 38.08 | -1.15 | -2.93% | 38.86 | 38.89 | 38.01 | 1,442,641 |
| Apr 01 2024 | 39.23 | -0.83 | -2.07% | 40.21 | 40.31 | 39.06 | 1,091,192 |
| Mar 28 2024 | 40.06 | 0.24 | 0.60% | 39.88 | 40.32 | 39.56 | 925,177 |
| Mar 27 2024 | 39.82 | 1.32 | 3.43% | 38.69 | 39.83 | 38.69 | 989,039 |
| Mar 26 2024 | 38.50 | -0.25 | -0.65% | 39.04 | 39.10 | 38.49 | 1,273,783 |
| Mar 25 2024 | 38.75 | 0.18 | 0.47% | 38.57 | 39.09 | 38.57 | 541,816 |
| Mar 22 2024 | 38.57 | -0.84 | -2.13% | 39.52 | 39.66 | 38.50 | 996,759 |
| Mar 21 2024 | 39.41 | 0.81 | 2.10% | 38.86 | 40.02 | 38.86 | 1,188,825 |
| Mar 20 2024 | 38.60 | 0.60 | 1.58% | 37.53 | 38.99 | 37.465 | 1,658,670 |
| Mar 19 2024 | 38.00 | 0.10 | 0.26% | 37.74 | 38.21 | 37.62 | 1,123,914 |
| Mar 18 2024 | 37.90 | 0.04 | 0.11% | 37.98 | 38.23 | 37.75 | 1,653,610 |
| Mar 15 2024 | 37.86 | -0.22 | -0.58% | 37.84 | 38.74 | 37.74 | 4,498,738 |
| Mar 14 2024 | 38.08 | -0.93 | -2.38% | 38.83 | 39.08 | 37.92 | 1,204,947 |
| Mar 13 2024 | 39.01 | -0.13 | -0.33% | 39.09 | 39.58 | 38.86 | 1,483,848 |
| Mar 12 2024 | 39.14 | -0.37 | -0.94% | 39.50 | 39.64 | 38.91 | 1,267,804 |
| Mar 11 2024 | 39.51 | -0.13 | -0.33% | 39.48 | 39.80 | 39.2813 | 1,824,469 |
| Mar 08 2024 | 39.64 | -0.08 | -0.20% | 40.08 | 40.40 | 39.61 | 1,402,149 |
| Mar 07 2024 | 39.72 | -0.02 | -0.05% | 40.15 | 40.625 | 39.59 | 1,494,068 |
| Mar 06 2024 | 39.74 | -0.23 | -0.58% | 39.86 | 40.32 | 38.89 | 1,420,009 |
| Mar 05 2024 | 39.97 | 1.62 | 4.22% | 38.19 | 40.30 | 38.19 | 1,996,655 |
| Mar 04 2024 | 38.35 | 0.41 | 1.08% | 38.44 | 39.01 | 38.17 | 1,268,259 |
| Mar 01 2024 | 37.94 | 0.00 | 0.00% | 37.57 | 37.99 | 36.78 | 1,374,131 |
| Feb 29 2024 | 37.94 | 0.78 | 2.10% | 37.80 | 38.64 | 37.60 | 1,370,261 |
| Feb 28 2024 | 37.16 | -0.40 | -1.06% | 37.22 | 37.625 | 37.14 | 817,578 |
| Feb 27 2024 | 37.56 | 0.30 | 0.81% | 37.55 | 37.98 | 37.24 | 842,362 |
| Feb 26 2024 | 37.26 | 0.17 | 0.46% | 36.89 | 37.64 | 36.76 | 1,576,973 |
| Feb 23 2024 | 37.09 | -0.11 | -0.30% | 37.15 | 37.43 | 36.82 | 788,120 |
| Feb 22 2024 | 37.20 | 0.16 | 0.43% | 37.11 | 37.75 | 36.90 | 921,194 |
| Feb 21 2024 | 37.04 | -0.06 | -0.16% | 36.73 | 37.09 | 36.30 | 1,409,911 |
| Feb 20 2024 | 37.10 | 0.40 | 1.09% | 36.14 | 37.355 | 36.14 | 1,670,828 |
| Feb 16 2024 | 36.70 | -0.02 | -0.05% | 36.14 | 37.14 | 35.99 | 1,426,287 |
| Feb 15 2024 | 36.72 | 0.57 | 1.58% | 36.40 | 37.33 | 36.40 | 1,648,716 |
| Feb 14 2024 | 36.15 | 0.85 | 2.41% | 35.81 | 36.19 | 35.39 | 1,356,547 |
| Feb 13 2024 | 35.30 | -1.77 | -4.77% | 35.79 | 36.01 | 34.56 | 1,992,472 |
| Feb 12 2024 | 37.07 | 1.10 | 3.06% | 35.91 | 37.49 | 35.84 | 1,480,978 |
