Synovus Financial Corp (NY: SNV )

45.03 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 28.98 29.25 28.51 29.12 1,743,237 +0.54(+1.88%)
Mar 30, 2023 29.68 29.75 28.55 28.58 1,474,146 -0.60(-2.04%)
Mar 29, 2023 29.14 29.41 28.74 29.17 2,123,584 +0.58(+2.01%)
Mar 28, 2023 28.36 28.81 28.10 28.60 1,457,842 +0.22(+0.77%)
Mar 27, 2023 29.20 30.08 28.37 28.38 2,516,402 +0.48(+1.73%)
Mar 24, 2023 26.47 28.03 26.16 27.90 2,579,819 +0.91(+3.36%)
Mar 23, 2023 28.25 28.54 26.78 26.99 2,607,575 -1.02(-3.64%)
Mar 22, 2023 29.47 29.69 27.98 28.01 3,424,522 -1.43(-4.84%)
Mar 21, 2023 28.29 29.62 27.78 29.44 4,951,573 +2.66(+9.95%)
Mar 20, 2023 26.44 27.63 26.21 26.77 3,953,028 +0.97(+3.77%)
Mar 17, 2023 27.35 27.58 25.57 25.80 5,744,966 -2.42(-8.57%)
Mar 16, 2023 27.15 28.71 26.05 28.22 5,133,886 +0.54(+1.94%)
Mar 15, 2023 26.96 28.42 26.73 27.68 4,107,476 -0.99(-3.46%)
Mar 14, 2023 32.50 33.36 28.26 28.67 5,150,895 -0.62(-2.13%)
Mar 13, 2023 30.31 30.62 26.02 29.30 8,354,320 -3.07(-9.48%)
Mar 10, 2023 31.72 33.27 30.43 32.37 4,013,319 -0.97(-2.91%)
Mar 09, 2023 35.47 35.47 33.10 33.34 1,719,268 -2.67(-7.41%)
Mar 08, 2023 36.74 36.90 35.92 36.00 954,911 -0.67(-1.83%)
Mar 07, 2023 37.93 37.98 36.66 36.68 1,093,028 -1.51(-3.96%)
Mar 06, 2023 38.50 38.89 37.99 38.19 1,090,445 -0.33(-0.85%)
Mar 03, 2023 38.17 38.59 37.77 38.51 981,659 +0.76(+2.03%)
Mar 02, 2023 38.32 38.44 37.51 37.75 1,096,658 -1.18(-3.04%)
Mar 01, 2023 38.67 38.99 38.42 38.93 1,015,981 -0.07(-0.17%)
Feb 28, 2023 39.16 39.47 38.99 39.00 894,997 -0.12(-0.31%)
Feb 27, 2023 39.17 39.53 38.98 39.12 872,209 +0.40(+1.04%)
Feb 24, 2023 38.55 38.86 38.18 38.72 1,003,067 -0.09(-0.24%)
Feb 23, 2023 39.09 39.27 38.18 38.81 1,042,925 +0.02(+0.05%)
Feb 22, 2023 39.27 39.46 38.58 38.79 1,470,313 -0.38(-0.98%)
Feb 21, 2023 39.76 39.86 38.87 39.18 1,144,168 -1.14(-2.82%)
Feb 17, 2023 40.33 40.45 39.90 40.31 1,033,151 -0.06(-0.14%)
Feb 16, 2023 40.26 40.98 40.01 40.37 719,814 -0.46(-1.12%)
Feb 15, 2023 39.88 40.93 39.80 40.83 1,020,356 +0.53(+1.32%)
Feb 14, 2023 40.58 40.58 39.76 40.29 1,080,354 -0.44(-1.08%)
Feb 13, 2023 40.26 40.74 40.11 40.73 1,409,995 +0.35(+0.88%)
Feb 10, 2023 40.10 40.44 39.91 40.38 1,098,595 +0.07(+0.16%)
Feb 09, 2023 41.09 41.34 40.15 40.31 933,065 -0.55(-1.35%)
Feb 08, 2023 40.86 41.31 40.63 40.86 1,079,156 -0.45(-1.08%)
Feb 07, 2023 40.06 41.45 40.06 41.31 868,913 +0.92(+2.29%)
Feb 06, 2023 40.29 40.64 40.09 40.39 785,898 -0.28(-0.69%)
Feb 03, 2023 40.21 41.11 40.21 40.67 1,067,480 +0.03(+0.07%)
Feb 02, 2023 40.34 40.91 40.13 40.64 1,352,533 +0.50(+1.25%)
Feb 01, 2023 38.86 40.34 38.72 40.14 1,495,044 +1.01(+2.57%)
Jan 31, 2023 37.90 39.18 37.87 39.13 1,115,682 +1.34(+3.55%)
Jan 30, 2023 38.01 38.42 37.72 37.79 688,074 -0.63(-1.65%)
Jan 27, 2023 37.79 38.62 37.46 38.42 1,034,186 +0.65(+1.73%)
Jan 26, 2023 37.62 37.85 37.01 37.77 821,630 +0.48(+1.28%)
Jan 25, 2023 36.76 37.38 36.38 37.29 854,208 +0.27(+0.73%)
Jan 24, 2023 37.31 37.38 36.77 37.02 596,675 -0.39(-1.05%)
Jan 23, 2023 36.87 37.68 36.62 37.41 1,435,585 +0.68(+1.85%)
Jan 20, 2023 35.58 36.78 35.37 36.73 2,082,597 +1.56(+4.43%)
Jan 19, 2023 34.05 35.98 34.05 35.17 2,301,932 +0.64(+1.86%)
Jan 18, 2023 36.12 36.17 34.42 34.53 2,244,958 -1.79(-4.93%)
Jan 17, 2023 36.84 36.84 36.15 36.32 2,272,519 -0.60(-1.62%)
Jan 13, 2023 36.56 37.00 35.89 36.92 860,885 -0.14(-0.38%)
Jan 12, 2023 36.82 37.38 36.41 37.06 909,438 +0.62(+1.72%)
Jan 11, 2023 36.33 36.58 36.13 36.43 1,073,853 +0.36(+1.01%)
Jan 10, 2023 35.92 36.43 35.68 36.07 1,286,963 +0.00(+0.00%)
Jan 09, 2023 36.48 36.55 35.99 36.07 756,385 -0.22(-0.62%)
Jan 06, 2023 35.50 36.44 35.24 36.29 769,516 +1.18(+3.37%)
Jan 05, 2023 34.85 35.30 34.39 35.11 1,325,101 -0.18(-0.50%)
Jan 04, 2023 34.95 35.85 34.89 35.29 1,279,041 +0.76(+2.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.