Synovus Financial Corp (NY: SNV )

37.04 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 36.73 37.09 36.30 37.04 1,411,222 -0.06(-0.16%)
Feb 20, 2024 36.14 37.35 36.14 37.10 1,670,828 +0.40(+1.09%)
Feb 16, 2024 36.14 37.14 35.99 36.70 1,426,890 -0.02(-0.05%)
Feb 15, 2024 36.40 37.33 36.40 36.72 1,648,716 +0.57(+1.58%)
Feb 14, 2024 35.81 36.19 35.39 36.15 1,356,647 +0.85(+2.41%)
Feb 13, 2024 35.79 36.01 34.56 35.30 1,992,472 -1.77(-4.77%)
Feb 12, 2024 35.91 37.49 35.91 37.07 1,480,976 +1.10(+3.06%)
Feb 09, 2024 35.27 36.00 34.88 35.97 1,161,232 +0.64(+1.81%)
Feb 08, 2024 34.97 35.44 34.88 35.33 694,847 +0.09(+0.26%)
Feb 07, 2024 35.51 35.64 34.28 35.24 1,364,894 -0.11(-0.31%)
Feb 06, 2024 35.48 36.00 35.13 35.35 1,351,148 -0.16(-0.45%)
Feb 05, 2024 35.89 35.89 35.20 35.51 1,428,106 -0.79(-2.18%)
Feb 02, 2024 35.03 36.45 35.03 36.30 1,855,255 +0.30(+0.83%)
Feb 01, 2024 37.84 37.93 34.87 36.00 3,075,749 -1.66(-4.41%)
Jan 31, 2024 38.00 38.83 37.59 37.66 1,679,941 -1.72(-4.37%)
Jan 30, 2024 39.48 39.84 39.36 39.38 1,395,203 -0.23(-0.58%)
Jan 29, 2024 38.83 39.64 38.40 39.61 1,374,418 +0.82(+2.11%)
Jan 26, 2024 39.00 39.47 38.69 38.79 1,326,523 -0.16(-0.41%)
Jan 25, 2024 38.93 39.15 38.30 38.95 3,022,801 +0.30(+0.78%)
Jan 24, 2024 38.51 38.97 38.33 38.65 1,380,740 +0.51(+1.34%)
Jan 23, 2024 38.74 38.85 38.02 38.14 1,141,866 -0.29(-0.75%)
Jan 22, 2024 37.93 38.50 37.80 38.43 1,120,117 +0.80(+2.13%)
Jan 19, 2024 36.87 37.64 36.45 37.63 1,383,257 +0.92(+2.51%)
Jan 18, 2024 35.37 37.06 35.23 36.71 2,733,359 +1.62(+4.62%)
Jan 17, 2024 35.00 35.57 34.68 35.09 1,374,159 -0.36(-1.02%)
Jan 16, 2024 35.37 35.82 34.91 35.45 1,200,273 -0.57(-1.58%)
Jan 12, 2024 36.88 36.99 35.65 36.02 1,552,770 -0.56(-1.53%)
Jan 11, 2024 36.63 36.71 35.93 36.58 1,021,500 -0.30(-0.81%)
Jan 10, 2024 36.63 37.00 36.29 36.88 2,241,034 +0.15(+0.41%)
Jan 09, 2024 36.74 37.09 36.64 36.73 979,668 -0.52(-1.40%)
Jan 08, 2024 37.03 37.29 36.67 37.25 891,233 +0.28(+0.76%)
Jan 05, 2024 36.11 37.14 35.80 36.97 2,376,045 +0.87(+2.41%)
Jan 04, 2024 35.80 36.46 35.54 36.10 1,521,719 +0.25(+0.70%)
Jan 03, 2024 36.58 36.87 35.78 35.85 1,956,001 -1.67(-4.45%)
Jan 02, 2024 37.26 38.27 37.07 37.52 1,156,436 -0.13(-0.35%)
Dec 29, 2023 37.83 37.95 37.31 37.65 1,322,814 -0.33(-0.87%)
Dec 28, 2023 37.85 38.15 37.75 37.98 778,589 -0.06(-0.16%)
Dec 27, 2023 38.19 38.35 37.91 38.04 657,993 -0.14(-0.37%)
Dec 26, 2023 37.82 38.46 37.68 38.18 608,778 +0.40(+1.06%)
Dec 22, 2023 37.94 38.36 37.73 37.78 816,476 +0.03(+0.08%)
Dec 21, 2023 37.82 38.08 37.47 37.75 1,184,088 +0.51(+1.37%)
Dec 20, 2023 38.13 38.44 37.22 37.24 1,618,426 -0.89(-2.33%)
Dec 19, 2023 38.47 38.81 38.11 38.13 2,300,438 -0.31(-0.80%)
Dec 18, 2023 39.45 39.55 38.43 38.44 1,566,626 -0.80(-2.04%)
Dec 15, 2023 40.04 40.52 38.92 39.24 3,315,200 -0.74(-1.86%)
Dec 14, 2023 38.58 40.07 38.58 39.98 3,905,346 +2.72(+7.31%)
Dec 13, 2023 34.78 37.32 34.70 37.26 2,817,592 +2.44(+6.99%)
Dec 12, 2023 35.08 35.21 34.79 34.82 1,053,065 -0.31(-0.87%)
Dec 11, 2023 35.12 35.49 35.04 35.13 1,398,828 -0.35(-0.98%)
Dec 08, 2023 35.04 35.62 34.76 35.48 1,678,390 +0.54(+1.56%)
Dec 07, 2023 34.22 35.01 34.04 34.93 2,457,193 +1.05(+3.10%)
Dec 06, 2023 34.06 34.57 33.65 33.88 2,787,817 +1.12(+3.41%)
Dec 05, 2023 33.21 33.21 32.65 32.76 1,159,867 -0.61(-1.84%)
Dec 04, 2023 32.27 33.57 32.21 33.38 1,983,375 +0.79(+2.43%)
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.