Synovus Financial Corp (NY: SNV )

45.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.88 41.23 40.38 40.41 1,102,176 -0.51(-1.25%)
Mar 30, 2021 40.53 41.32 40.34 40.93 715,760 +0.89(+2.23%)
Mar 29, 2021 40.80 41.10 39.63 40.03 1,794,155 -1.41(-3.41%)
Mar 26, 2021 41.23 41.84 40.52 41.45 1,484,691 +1.02(+2.51%)
Mar 25, 2021 38.73 40.62 38.32 40.43 1,014,280 +1.47(+3.76%)
Mar 24, 2021 40.38 40.95 38.94 38.96 1,848,958 -0.50(-1.28%)
Mar 23, 2021 40.43 41.03 39.17 39.47 944,297 -1.63(-3.98%)
Mar 22, 2021 42.05 42.05 40.36 41.10 761,492 -1.18(-2.80%)
Mar 19, 2021 42.20 43.05 41.46 42.29 4,315,622 -0.56(-1.30%)
Mar 18, 2021 43.32 44.62 42.46 42.84 1,531,661 +0.31(+0.73%)
Mar 17, 2021 42.64 43.13 41.85 42.53 1,189,569 +0.29(+0.69%)
Mar 16, 2021 42.61 42.87 41.84 42.24 1,087,770 -0.76(-1.77%)
Mar 15, 2021 43.43 43.47 42.39 43.01 1,550,043 -0.32(-0.73%)
Mar 12, 2021 42.94 43.58 42.58 43.32 897,418 +0.91(+2.15%)
Mar 11, 2021 41.65 42.91 41.53 42.41 777,344 +0.38(+0.90%)
Mar 10, 2021 40.84 42.08 40.66 42.03 912,468 +1.30(+3.19%)
Mar 09, 2021 40.41 41.52 39.16 40.73 1,386,237 -0.45(-1.09%)
Mar 08, 2021 40.63 41.82 40.29 41.18 1,493,558 +1.15(+2.87%)
Mar 05, 2021 39.48 40.19 38.14 40.03 1,331,137 +1.64(+4.27%)
Mar 04, 2021 38.72 39.30 37.51 38.39 1,095,764 -0.40(-1.04%)
Mar 03, 2021 39.13 40.06 38.74 38.79 768,418 +0.26(+0.68%)
Mar 02, 2021 38.85 39.14 38.39 38.53 686,535 -0.30(-0.77%)
Mar 01, 2021 38.07 39.22 37.85 38.83 982,565 +1.71(+4.61%)
Feb 26, 2021 37.56 38.14 36.44 37.12 819,907 -0.70(-1.86%)
Feb 25, 2021 39.57 39.82 37.63 37.82 685,680 -1.29(-3.30%)
Feb 24, 2021 38.60 39.52 38.51 39.11 1,263,711 +0.94(+2.46%)
Feb 23, 2021 37.44 38.31 37.19 38.17 1,061,259 +0.47(+1.26%)
Feb 22, 2021 36.87 38.35 36.68 37.70 789,351 +0.65(+1.75%)
Feb 19, 2021 36.30 37.20 36.26 37.05 779,783 +1.05(+2.92%)
Feb 18, 2021 36.21 36.45 35.55 36.00 851,065 -0.65(-1.77%)
Feb 17, 2021 36.93 37.36 36.58 36.64 673,174 -0.39(-1.04%)
Feb 16, 2021 36.79 37.30 36.62 37.03 889,380 +0.77(+2.13%)
Feb 12, 2021 35.91 36.71 35.76 36.26 619,062 +0.35(+0.98%)
Feb 11, 2021 36.17 36.68 35.21 35.91 1,086,973 -0.30(-0.82%)
Feb 10, 2021 36.28 37.00 35.97 36.21 752,675 +0.06(+0.17%)
Feb 09, 2021 35.85 36.24 35.42 36.14 941,676 +0.19(+0.54%)
Feb 08, 2021 35.58 36.02 35.50 35.95 1,385,663 +0.42(+1.19%)
Feb 05, 2021 35.96 36.10 35.36 35.53 693,495 -0.16(-0.44%)
Feb 04, 2021 35.09 36.09 35.09 35.69 1,152,392 +0.68(+1.93%)
Feb 03, 2021 34.22 35.09 34.18 35.01 1,268,333 +0.63(+1.84%)
Feb 02, 2021 33.72 34.70 33.56 34.38 1,210,099 +1.15(+3.46%)
Feb 01, 2021 32.90 33.31 32.27 33.23 1,118,734 +0.60(+1.83%)
Jan 29, 2021 33.34 33.57 32.40 32.64 1,583,732 -0.50(-1.51%)
Jan 28, 2021 32.68 33.28 32.49 33.14 1,373,064 +1.31(+4.11%)
Jan 27, 2021 32.22 32.65 31.09 31.83 1,782,236 -1.36(-4.10%)
Jan 26, 2021 33.34 34.18 33.07 33.19 1,862,130 +1.01(+3.14%)
Jan 25, 2021 32.36 32.42 31.27 32.18 1,259,486 -0.54(-1.64%)
Jan 22, 2021 32.14 32.83 31.96 32.71 936,401 +0.15(+0.46%)
Jan 21, 2021 33.78 33.99 32.48 32.57 931,518 -1.22(-3.61%)
Jan 20, 2021 34.00 34.26 33.70 33.78 784,677 -0.31(-0.90%)
Jan 19, 2021 33.69 34.19 33.40 34.09 828,254 +0.66(+1.97%)
Jan 15, 2021 33.29 33.84 32.96 33.43 1,412,638 -0.58(-1.70%)
Jan 14, 2021 33.22 34.21 32.93 34.01 1,019,175 +1.11(+3.39%)
Jan 13, 2021 32.76 33.22 32.37 32.90 849,748 -0.10(-0.29%)
Jan 12, 2021 32.25 33.10 32.11 33.00 1,022,357 +0.95(+2.96%)
Jan 11, 2021 31.18 32.21 30.88 32.05 689,248 +0.32(+1.02%)
Jan 08, 2021 32.46 32.54 31.07 31.72 863,677 -0.70(-2.16%)
Jan 07, 2021 32.04 32.76 31.80 32.42 1,612,436 +1.32(+4.26%)
Jan 06, 2021 29.67 31.59 29.67 31.10 2,090,150 +2.42(+8.44%)
Jan 05, 2021 28.14 29.08 28.14 28.68 1,006,914 +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.