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 (%)
Mar 31, 2021 40.81 41.15 40.31 40.34 1,104,228 -0.51(-1.25%)
Mar 30, 2021 40.45 41.25 40.26 40.85 717,092 +0.89(+2.23%)
Mar 29, 2021 40.73 41.03 39.56 39.96 1,797,495 -1.41(-3.41%)
Mar 26, 2021 41.16 41.76 40.44 41.37 1,487,455 +1.01(+2.51%)
Mar 25, 2021 38.65 40.54 38.25 40.36 1,016,168 +1.46(+3.76%)
Mar 24, 2021 40.30 40.88 38.87 38.89 1,852,400 -0.50(-1.28%)
Mar 23, 2021 40.36 40.96 39.10 39.39 946,055 -1.63(-3.98%)
Mar 22, 2021 41.97 41.97 40.29 41.03 762,909 -1.18(-2.80%)
Mar 19, 2021 42.12 42.97 41.38 42.21 4,323,656 -0.56(-1.30%)
Mar 18, 2021 43.24 44.53 42.38 42.76 1,534,512 +0.31(+0.73%)
Mar 17, 2021 42.56 43.05 41.78 42.45 1,191,784 +0.29(+0.69%)
Mar 16, 2021 42.53 42.79 41.76 42.16 1,089,795 -0.76(-1.77%)
Mar 15, 2021 43.35 43.38 42.31 42.93 1,552,929 -0.32(-0.73%)
Mar 12, 2021 42.86 43.50 42.50 43.24 899,088 +0.91(+2.15%)
Mar 11, 2021 41.57 42.83 41.45 42.33 778,791 +0.38(+0.90%)
Mar 10, 2021 40.76 42.00 40.59 41.95 914,167 +1.30(+3.19%)
Mar 09, 2021 40.33 41.45 39.09 40.66 1,388,818 -0.45(-1.09%)
Mar 08, 2021 40.55 41.74 40.22 41.10 1,496,339 +1.15(+2.87%)
Mar 05, 2021 39.40 40.11 38.07 39.96 1,333,615 +1.64(+4.27%)
Mar 04, 2021 38.64 39.23 37.44 38.32 1,097,804 -0.40(-1.04%)
Mar 03, 2021 39.05 39.99 38.67 38.72 769,848 +0.26(+0.68%)
Mar 02, 2021 38.77 39.07 38.32 38.46 687,813 -0.30(-0.77%)
Mar 01, 2021 38.00 39.14 37.78 38.76 984,394 +1.71(+4.61%)
Feb 26, 2021 37.49 38.07 36.38 37.05 821,433 -0.70(-1.86%)
Feb 25, 2021 39.50 39.75 37.56 37.75 686,957 -1.29(-3.30%)
Feb 24, 2021 38.53 39.45 38.44 39.04 1,266,063 +0.94(+2.46%)
Feb 23, 2021 37.37 38.24 37.12 38.10 1,063,234 +0.47(+1.26%)
Feb 22, 2021 36.80 38.27 36.61 37.63 790,821 +0.65(+1.75%)
Feb 19, 2021 36.23 37.13 36.19 36.98 781,235 +1.05(+2.92%)
Feb 18, 2021 36.14 36.38 35.48 35.93 852,649 -0.65(-1.77%)
Feb 17, 2021 36.86 37.29 36.52 36.58 674,427 -0.39(-1.04%)
Feb 16, 2021 36.73 37.23 36.55 36.96 891,036 +0.77(+2.13%)
Feb 12, 2021 35.84 36.65 35.69 36.19 620,214 +0.35(+0.98%)
Feb 11, 2021 36.10 36.61 35.15 35.84 1,088,997 -0.30(-0.82%)
Feb 10, 2021 36.21 36.94 35.90 36.14 754,076 +0.06(+0.17%)
Feb 09, 2021 35.79 36.17 35.36 36.08 943,429 +0.19(+0.54%)
Feb 08, 2021 35.52 35.95 35.43 35.88 1,388,242 +0.42(+1.19%)
Feb 05, 2021 35.89 36.03 35.30 35.46 694,786 -0.16(-0.44%)
Feb 04, 2021 35.03 36.02 35.03 35.62 1,154,538 +0.67(+1.93%)
Feb 03, 2021 34.16 35.03 34.12 34.95 1,270,694 +0.63(+1.84%)
Feb 02, 2021 33.66 34.64 33.49 34.32 1,212,352 +1.15(+3.46%)
Feb 01, 2021 32.84 33.25 32.21 33.17 1,120,817 +0.60(+1.83%)
Jan 29, 2021 33.28 33.50 32.34 32.57 1,586,680 -0.50(-1.51%)
Jan 28, 2021 32.62 33.22 32.43 33.07 1,375,620 +1.30(+4.11%)
Jan 27, 2021 32.16 32.59 31.03 31.77 1,785,553 -1.36(-4.10%)
Jan 26, 2021 33.28 34.12 33.01 33.13 1,865,596 +1.01(+3.14%)
Jan 25, 2021 32.30 32.36 31.21 32.12 1,261,831 -0.53(-1.64%)
Jan 22, 2021 32.08 32.77 31.90 32.65 938,144 +0.15(+0.46%)
Jan 21, 2021 33.72 33.92 32.42 32.50 933,252 -1.22(-3.61%)
Jan 20, 2021 33.94 34.19 33.63 33.72 786,137 -0.31(-0.90%)
Jan 19, 2021 33.63 34.12 33.34 34.03 829,796 +0.66(+1.97%)
Jan 15, 2021 33.23 33.78 32.90 33.37 1,415,268 -0.58(-1.70%)
Jan 14, 2021 33.16 34.15 32.87 33.95 1,021,072 +1.11(+3.39%)
Jan 13, 2021 32.70 33.16 32.31 32.84 851,330 -0.10(-0.29%)
Jan 12, 2021 32.19 33.04 32.05 32.93 1,024,260 +0.95(+2.96%)
Jan 11, 2021 31.12 32.15 30.82 31.99 690,531 +0.32(+1.02%)
Jan 08, 2021 32.40 32.48 31.02 31.66 865,285 -0.70(-2.16%)
Jan 07, 2021 31.98 32.70 31.74 32.36 1,615,438 +1.32(+4.26%)
Jan 06, 2021 29.61 31.53 29.61 31.04 2,094,041 +2.42(+8.44%)
Jan 05, 2021 28.09 29.03 28.09 28.63 1,008,789 +0.47(+1.68%)
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.