Advertisement
U.S. Markets closed

Synovus Financial Corp. (SNV-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Visitors trend2W10W9M
26.63+0.14 (+0.53%)
At close: 04:00PM EDT
Advertisement
Time Period:
Oct 19, 2023 - Oct 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 202426.6226.6926.5026.6326.638,372
Oct 17, 202426.6526.6826.4626.4926.4939,198
Oct 16, 202426.6426.7226.5026.6626.6661,849
Oct 15, 202426.6326.8026.5126.6426.64209,367
Oct 14, 202426.6226.6226.4526.5526.5523,008
Oct 11, 202426.5026.5526.4526.5026.5073,074
Oct 10, 202426.5726.5726.4626.5326.538,787
Oct 09, 202426.4426.5926.3626.5826.5855,115
Oct 08, 202426.2726.4226.2226.3926.3925,000
Oct 07, 202426.4126.4226.0826.2226.2218,302
Oct 04, 202426.5526.5526.2226.4026.4011,670
Oct 03, 202426.5226.5826.4826.4826.4834,321
Oct 02, 202426.5026.5326.3226.4826.4818,564
Oct 01, 202426.4326.4526.2626.4426.4431,572
Sep 30, 202426.3526.7526.3326.3326.33670,473
Sep 27, 202426.5426.5426.3026.4226.4230,208
Sep 26, 202426.5026.5426.4026.4626.4627,294
Sep 25, 202426.4226.5226.1526.4226.4283,637
Sep 24, 202426.2826.4026.2226.4026.4058,719
Sep 23, 202426.0526.2525.9026.2426.24136,842
Sep 20, 202425.9926.0525.8826.0526.0564,513
Sep 19, 202425.7026.0025.7026.0026.0086,241
Sep 18, 202425.4525.7325.4425.6825.6850,757
Sep 17, 202425.5025.6225.3525.4925.49436,137
Sep 16, 202425.4225.6225.3025.5525.55213,481
Sep 13, 202425.3525.4325.2525.3725.37180,023
Sep 12, 202425.8225.9425.7325.7625.7667,735
Sep 11, 202425.7025.9025.3725.7625.76970,462
Sep 10, 202425.7725.8025.6825.7725.7762,852
Sep 09, 202425.8625.8925.7525.7925.7921,767
Sep 06, 202425.7225.8625.7225.7225.7246,677
Sep 05, 202425.7425.7825.7025.7425.7457,318
Sep 04, 202425.6525.7125.6325.6825.6896,785
Sep 03, 202425.4725.6525.4725.6525.65188,167
Aug 30, 202425.5525.6625.4125.4625.46122,670
Aug 29, 202425.5025.6525.5025.6225.62196,033
Aug 28, 202425.5325.5325.4525.5025.50527,283
Aug 27, 202425.4325.5525.4325.5025.50107,292
Aug 26, 202425.4525.5525.4025.4725.4758,101
Aug 23, 202425.4325.4525.3525.4525.45216,564
Aug 22, 202425.3425.4525.3425.4225.428,346
Aug 21, 202425.3725.3925.3525.3825.389,585
Aug 20, 202425.3025.4525.2725.3725.37144,713
Aug 19, 202425.3325.4525.3025.3925.3936,917
Aug 16, 202425.2625.3525.2625.3525.3515,996
Aug 15, 202425.3525.4025.3225.3425.3471,672
Aug 14, 202425.2225.3925.2225.3725.37510,524
Aug 13, 202425.3425.3425.1925.2825.2811,910
Aug 12, 202425.2525.2925.2125.2725.2717,506
Aug 09, 202425.3025.3025.2325.2525.2522,382
Aug 08, 202425.2725.3525.2725.3025.30374,797
Aug 07, 202425.3325.3325.2225.2625.26358,449
Aug 06, 202425.1025.2725.0825.2725.2721,581
Aug 05, 202425.1525.2324.9025.0525.0550,693
Aug 02, 202425.2625.3725.2225.3225.32483,658
Aug 01, 202425.3225.3825.2025.3325.33108,087
Jul 31, 202425.3825.4025.1825.3025.30271,360
Jul 30, 202425.4025.4825.1525.3425.3465,665
Jul 29, 202425.4925.5025.4525.4525.4517,650
Jul 26, 202425.4525.5225.4525.4925.4939,914
Jul 25, 202425.4925.5025.4525.4525.4525,686
Jul 24, 202425.4925.5225.4025.4025.405,175
Jul 23, 202425.3525.6125.3525.4825.4824,280
Jul 22, 202425.4925.5725.3425.4025.4011,909
Jul 19, 202425.4525.4825.3525.3925.3913,974
Jul 18, 202425.5425.5825.5025.5025.50106,964
Jul 17, 202425.5025.5925.5025.5725.576,446
Jul 16, 202425.5125.5925.4825.5925.599,135
Jul 15, 202425.4925.5725.4925.5625.5616,679
Jul 12, 202425.5325.6225.3625.5525.557,340
Jul 11, 202425.5825.6125.4825.5625.5615,399
Jul 10, 202425.4925.6025.4325.5825.5890,510
Jul 09, 202425.3825.5025.3325.4925.4920,233
Jul 08, 202425.4225.4825.3625.4125.418,757
Jul 05, 202425.4025.4625.3025.4325.4313,124
Jul 03, 202425.1725.3825.1725.3525.3541,044
Jul 02, 202425.0125.1725.0125.1325.13716,943
Jul 01, 202425.1425.1624.9825.0225.0222,108
Jun 28, 202425.1025.1425.0325.0825.0831,434
Jun 27, 202425.1225.1425.0625.0725.0714,992
Jun 26, 202425.0525.1025.0125.0825.0833,098
Jun 25, 202425.0525.1225.0025.1125.1169,767
Jun 24, 202424.9125.0424.9125.0225.0233,330
Jun 21, 202424.9024.9624.8724.8724.8718,126
Jun 20, 202424.7524.9524.7524.8724.87341,270
Jun 18, 202424.6924.8224.6624.8024.801,050,904
Jun 17, 202424.8024.8024.6224.6824.6834,060
Jun 14, 202425.0025.0024.6824.6924.6924,873
Jun 13, 202425.1925.3425.1925.3225.3227,079
Jun 12, 202425.2925.3225.2225.3125.31141,224
Jun 11, 202425.2325.2925.1525.2925.2911,656
Jun 10, 202425.1825.2825.1825.2825.28199,327
Jun 07, 202425.1825.1825.0525.1525.1533,438
Jun 06, 202425.3025.3025.1825.1925.197,105
Jun 05, 202425.2025.2825.1125.2825.2825,149
Jun 04, 202425.2325.2725.1825.2025.2016,998
Jun 03, 202425.2025.2825.2025.2625.2651,133
May 31, 202425.0025.2524.9925.2425.24965,040
May 30, 202424.9225.0224.9225.0025.00115,472
May 29, 202425.0525.0524.9624.9824.9843,892
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...