Synovus Financial Corp (NY: SNV )

41.19 +0.70 (+1.73%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 40.51 41.40 40.16 41.19 964,634 +0.70(+1.73%)
Jan 26, 2023 40.33 40.58 39.68 40.49 766,373 +0.51(+1.28%)
Jan 25, 2023 39.41 40.08 39.00 39.98 796,760 +0.29(+0.73%)
Jan 24, 2023 40.00 40.07 39.42 39.69 556,547 -0.42(-1.05%)
Jan 23, 2023 39.53 40.40 39.26 40.11 1,339,038 +0.73(+1.85%)
Jan 20, 2023 38.14 39.43 37.92 39.38 1,942,536 +1.67(+4.43%)
Jan 19, 2023 36.51 38.57 36.50 37.71 2,147,120 +0.69(+1.86%)
Jan 18, 2023 38.72 38.78 36.90 37.02 2,093,978 -1.92(-4.93%)
Jan 17, 2023 39.50 39.50 38.76 38.94 2,119,685 -0.64(-1.62%)
Jan 13, 2023 39.20 39.66 38.48 39.58 802,988 -0.15(-0.38%)
Jan 12, 2023 39.48 40.07 39.03 39.73 848,276 +0.67(+1.72%)
Jan 11, 2023 38.95 39.22 38.74 39.06 1,001,633 +0.39(+1.01%)
Jan 10, 2023 38.51 39.06 38.25 38.67 1,200,411 +0.00(+0.00%)
Jan 09, 2023 39.11 39.18 38.59 38.67 705,516 -0.24(-0.62%)
Jan 06, 2023 38.06 39.07 37.78 38.91 717,764 +1.27(+3.37%)
Jan 05, 2023 37.36 37.85 36.87 37.64 1,235,984 -0.19(-0.50%)
Jan 04, 2023 37.47 38.43 37.41 37.83 1,193,022 +0.81(+2.19%)
Jan 03, 2023 37.87 38.33 36.81 37.02 1,398,789 -0.53(-1.41%)
Dec 30, 2022 37.10 37.66 37.10 37.55 819,165 +0.10(+0.27%)
Dec 29, 2022 36.82 37.52 36.66 37.45 627,543 +0.83(+2.27%)
Dec 28, 2022 36.98 36.98 36.54 36.62 729,329 -0.21(-0.57%)
Dec 27, 2022 36.62 37.02 36.33 36.83 881,839 +0.25(+0.68%)
Dec 23, 2022 36.48 36.78 36.17 36.58 926,017 +0.16(+0.44%)
Dec 22, 2022 35.99 36.43 35.28 36.42 1,966,405 +0.05(+0.14%)
Dec 21, 2022 36.55 36.88 36.19 36.37 1,208,416 +0.32(+0.89%)
Dec 20, 2022 35.85 36.37 35.74 36.05 2,323,550 +0.30(+0.84%)
Dec 19, 2022 35.79 36.24 35.28 35.75 1,129,435 -0.09(-0.25%)
Dec 16, 2022 36.11 36.55 35.57 35.84 2,882,762 -0.70(-1.92%)
Dec 15, 2022 36.88 36.98 36.32 36.54 1,441,481 -0.87(-2.33%)
Dec 14, 2022 38.42 38.61 37.32 37.41 1,233,843 -1.05(-2.73%)
Dec 13, 2022 40.51 40.72 38.14 38.46 1,457,042 -1.19(-3.00%)
Dec 12, 2022 39.44 40.22 38.88 39.65 1,388,187 +0.34(+0.86%)
Dec 09, 2022 39.10 39.49 38.93 39.31 762,783 +0.11(+0.28%)
Dec 08, 2022 39.29 39.62 38.72 39.20 1,648,232 +0.29(+0.74%)
Dec 07, 2022 37.61 39.28 37.51 38.92 1,567,048 +1.09(+2.88%)
Dec 06, 2022 38.51 38.73 37.43 37.83 1,454,293 -0.66(-1.73%)
Dec 05, 2022 40.81 40.83 38.12 38.49 1,227,289 -2.95(-7.13%)
Dec 02, 2022 41.14 41.52 41.11 41.44 432,526 -0.21(-0.50%)
Dec 01, 2022 41.91 42.17 41.28 41.65 713,700 -0.11(-0.26%)
Nov 30, 2022 40.95 41.81 39.85 41.76 1,409,833 +0.63(+1.54%)
Nov 29, 2022 40.90 41.34 40.72 41.13 1,061,115 +0.29(+0.70%)
Nov 28, 2022 42.13 42.28 40.72 40.84 1,003,617 -1.88(-4.41%)
Nov 25, 2022 42.20 42.78 41.97 42.72 178,244 +0.64(+1.53%)
Nov 23, 2022 42.15 42.42 41.92 42.08 441,305 -0.09(-0.21%)
Nov 22, 2022 41.70 42.24 41.59 42.17 516,909 +0.65(+1.58%)
Nov 21, 2022 40.77 41.53 40.61 41.51 627,330 +0.58(+1.43%)
Nov 18, 2022 41.90 42.02 40.37 40.93 850,534 -0.14(-0.34%)
Nov 17, 2022 41.68 41.68 40.66 41.07 896,505 -1.34(-3.16%)
Nov 16, 2022 42.89 43.12 42.13 42.41 826,077 -0.57(-1.34%)
Nov 15, 2022 42.89 43.47 42.49 42.98 990,544 +0.73(+1.74%)
Nov 14, 2022 43.44 43.51 42.25 42.25 1,186,481 -1.44(-3.29%)
Nov 11, 2022 43.76 44.52 43.34 43.68 1,481,710 +0.47(+1.08%)
Nov 10, 2022 41.52 43.48 41.52 43.22 1,514,756 +3.15(+7.87%)
Nov 09, 2022 39.95 40.45 39.62 40.07 1,036,746 -0.18(-0.44%)
Nov 08, 2022 39.72 40.43 39.02 40.24 718,156 +0.67(+1.70%)
Nov 07, 2022 39.47 39.71 38.83 39.57 678,420 +0.44(+1.11%)
Nov 04, 2022 38.21 39.75 38.07 39.13 804,631 +1.55(+4.11%)
Nov 03, 2022 37.21 37.75 36.79 37.59 845,197 -0.18(-0.47%)
Nov 02, 2022 39.34 37.77 37.77 1,406,713 -1.77(-4.49%)
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.