Synovus Financial Corp (NY: SNV )

45.03 +0.26 (+0.58%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 25.03 25.37 24.76 25.29 1,345,093 +0.30(+1.20%)
Oct 30, 2023 24.62 25.02 24.35 24.99 1,415,908 +0.69(+2.83%)
Oct 27, 2023 24.97 24.97 24.01 24.30 1,953,337 -0.73(-2.91%)
Oct 26, 2023 24.42 25.34 24.42 25.03 1,319,077 +0.66(+2.71%)
Oct 25, 2023 24.36 24.52 23.67 24.37 1,461,398 -0.13(-0.52%)
Oct 24, 2023 24.82 24.91 24.13 24.50 1,231,488 -0.16(-0.67%)
Oct 23, 2023 24.66 25.23 24.53 24.66 1,388,594 -0.07(-0.27%)
Oct 20, 2023 25.55 25.77 24.59 24.73 2,494,367 -0.94(-3.67%)
Oct 19, 2023 27.01 27.16 25.51 25.67 2,642,394 -0.54(-2.07%)
Oct 18, 2023 26.54 26.64 26.05 26.22 1,808,227 -0.79(-2.91%)
Oct 17, 2023 26.22 27.30 26.22 27.00 2,103,544 +0.54(+2.05%)
Oct 16, 2023 26.16 26.57 25.96 26.46 1,697,522 +0.67(+2.60%)
Oct 13, 2023 26.50 26.52 25.59 25.79 1,522,462 -0.39(-1.48%)
Oct 12, 2023 26.60 26.60 25.97 26.18 1,358,035 -0.28(-1.06%)
Oct 11, 2023 26.68 27.11 26.26 26.46 1,354,097 -0.18(-0.69%)
Oct 10, 2023 26.19 26.87 25.96 26.64 1,551,204 +0.77(+2.96%)
Oct 09, 2023 25.71 26.21 25.71 25.88 1,853,742 -0.14(-0.52%)
Oct 06, 2023 25.72 26.54 25.55 26.01 1,655,587 -0.08(-0.30%)
Oct 05, 2023 25.48 26.20 25.43 26.09 1,476,980 +0.44(+1.70%)
Oct 04, 2023 25.59 25.81 25.28 25.65 1,962,966 +0.17(+0.69%)
Oct 03, 2023 25.66 25.67 25.07 25.48 1,816,527 -0.38(-1.46%)
Oct 02, 2023 26.95 27.03 25.70 25.86 2,491,976 -1.12(-4.14%)
Sep 29, 2023 26.91 27.49 26.86 26.97 1,624,983 +0.42(+1.57%)
Sep 28, 2023 26.50 26.82 26.16 26.55 1,818,033 -0.14(-0.51%)
Sep 27, 2023 26.81 26.92 26.43 26.69 1,573,162 +0.03(+0.11%)
Sep 26, 2023 26.99 27.51 26.66 26.66 1,042,726 -0.74(-2.69%)
Sep 25, 2023 26.87 27.45 27.22 27.40 740,607 +0.40(+1.47%)
Sep 22, 2023 27.03 27.16 26.73 27.00 965,799 +0.10(+0.36%)
Sep 21, 2023 27.39 27.60 26.89 26.90 1,915,020 -0.63(-2.29%)
Sep 20, 2023 28.22 28.46 27.51 27.53 1,531,636 -0.43(-1.53%)
Sep 19, 2023 28.34 28.59 27.82 27.96 1,745,294 -0.38(-1.35%)
Sep 18, 2023 29.01 29.01 28.22 28.34 980,456 -0.66(-2.28%)
Sep 15, 2023 28.58 29.02 28.46 29.01 2,553,796 +0.01(+0.03%)
Sep 14, 2023 28.99 29.14 28.75 29.00 1,865,059 +0.47(+1.64%)
Sep 13, 2023 29.27 29.29 28.04 28.53 1,988,695 -0.54(-1.85%)
Sep 12, 2023 29.01 29.65 28.87 29.06 1,411,627 +0.15(+0.53%)
Sep 11, 2023 28.97 29.39 28.82 28.91 957,092 +0.15(+0.53%)
Sep 08, 2023 28.56 28.91 28.11 28.76 1,214,705 +0.34(+1.18%)
Sep 07, 2023 29.20 29.47 28.28 28.42 3,079,487 -0.87(-2.97%)
Sep 06, 2023 29.81 30.21 29.11 29.29 918,950 -0.73(-2.42%)
Sep 05, 2023 30.42 30.68 30.01 30.02 1,002,030 -0.70(-2.28%)
Sep 01, 2023 30.04 30.76 29.83 30.72 1,130,354 +1.07(+3.62%)
Aug 31, 2023 29.62 29.77 29.21 29.65 1,290,894 +0.10(+0.32%)
Aug 30, 2023 29.84 29.99 29.46 29.55 1,029,771 -0.37(-1.25%)
Aug 29, 2023 29.50 30.06 29.14 29.92 895,904 +0.34(+1.13%)
Aug 28, 2023 29.19 29.82 29.12 29.59 941,720 +0.65(+2.25%)
Aug 25, 2023 29.31 29.55 28.48 28.94 857,844 -0.35(-1.21%)
Aug 24, 2023 29.10 29.61 28.86 29.29 922,000 +0.18(+0.63%)
Aug 23, 2023 28.38 29.14 28.18 29.11 1,363,749 +0.63(+2.22%)
Aug 22, 2023 29.46 29.68 28.38 28.48 905,227 -1.06(-3.60%)
Aug 21, 2023 29.69 29.88 29.01 29.54 851,319 -0.11(-0.36%)
Aug 18, 2023 29.32 29.78 29.24 29.65 693,421 +0.08(+0.26%)
Aug 17, 2023 29.80 30.01 29.31 29.57 1,195,696 -0.10(-0.32%)
Aug 16, 2023 30.16 30.33 29.48 29.67 1,099,886 -0.56(-1.84%)
Aug 15, 2023 30.72 30.92 29.92 30.22 1,105,180 -1.08(-3.46%)
Aug 14, 2023 31.72 31.85 31.28 31.30 1,047,687 -0.78(-2.42%)
Aug 11, 2023 31.59 32.17 31.56 32.08 759,336 +0.10(+0.30%)
Aug 10, 2023 32.00 32.49 31.73 31.98 1,160,700 +0.37(+1.18%)
Aug 09, 2023 32.05 32.12 31.42 31.61 926,183 -0.69(-2.13%)
Aug 08, 2023 31.57 32.36 30.99 32.30 978,656 -0.38(-1.17%)
Aug 07, 2023 32.38 32.76 32.10 32.68 1,059,548 +0.33(+1.01%)
Aug 04, 2023 31.98 32.81 31.92 32.36 1,257,063 +0.18(+0.57%)
Aug 03, 2023 31.64 32.20 31.30 32.17 804,094 +0.55(+1.73%)
Aug 02, 2023 31.21 31.76 30.96 31.63 1,279,020 -0.12(-0.39%)
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.