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 (%)
Jan 31, 2022 44.21 45.02 44.96 1,045,644 +0.35(+0.79%)
Jan 28, 2022 44.29 44.62 43.42 44.61 960,316 +0.35(+0.80%)
Jan 27, 2022 45.94 46.73 43.73 44.25 919,588 -1.17(-2.57%)
Jan 26, 2022 45.48 46.08 44.81 45.42 1,372,322 +0.49(+1.09%)
Jan 25, 2022 44.39 45.46 43.00 44.93 1,637,486 +0.24(+0.55%)
Jan 24, 2022 43.61 44.85 42.66 44.69 1,730,918 +0.34(+0.77%)
Jan 21, 2022 44.50 45.18 43.71 44.34 1,657,376 +0.03(+0.06%)
Jan 20, 2022 46.54 47.32 44.15 44.32 2,293,177 -1.75(-3.80%)
Jan 19, 2022 47.90 47.90 46.01 46.07 1,830,624 -1.62(-3.39%)
Jan 18, 2022 48.20 48.65 47.52 47.69 1,049,142 -0.80(-1.64%)
Jan 14, 2022 48.48 0 +0.65(+1.36%)
Jan 13, 2022 47.62 48.46 47.58 47.83 1,091,596 +0.37(+0.78%)
Jan 12, 2022 47.69 48.01 47.04 47.46 1,041,536 -0.33(-0.70%)
Jan 11, 2022 48.11 48.11 47.22 47.80 1,075,888 -0.05(-0.09%)
Jan 10, 2022 47.90 48.20 47.16 47.84 1,359,119 +0.33(+0.68%)
Jan 07, 2022 47.20 47.76 46.86 47.52 1,284,388 +0.20(+0.42%)
Jan 06, 2022 46.52 47.77 46.27 47.32 1,445,823 +1.67(+3.66%)
Jan 05, 2022 46.12 46.85 45.60 45.65 1,068,529 -0.39(-0.84%)
Jan 04, 2022 44.72 46.28 44.34 46.03 1,717,753 +1.69(+3.81%)
Jan 03, 2022 43.87 44.57 43.69 44.34 888,839 +1.09(+2.53%)
Dec 31, 2021 42.94 43.47 42.94 43.25 509,698 +0.18(+0.42%)
Dec 30, 2021 43.47 44.13 43.06 43.07 500,786 -0.30(-0.69%)
Dec 29, 2021 43.27 43.57 43.08 43.37 673,356 +0.27(+0.63%)
Dec 28, 2021 42.78 43.46 42.78 43.10 495,797 +0.03(+0.06%)
Dec 27, 2021 42.61 43.08 42.18 43.07 489,754 +0.76(+1.79%)
Dec 23, 2021 42.43 42.75 42.02 42.31 589,248 +0.24(+0.58%)
Dec 22, 2021 41.85 42.28 41.60 42.07 681,679 +0.22(+0.52%)
Dec 21, 2021 40.83 41.87 40.83 41.85 896,143 +1.67(+4.16%)
Dec 20, 2021 40.53 40.56 39.08 40.18 1,002,335 -0.96(-2.33%)
Dec 17, 2021 42.48 42.60 40.91 41.14 2,755,820 -1.48(-3.48%)
Dec 16, 2021 42.96 43.71 42.45 42.62 1,122,423 +0.17(+0.40%)
Dec 15, 2021 42.25 43.37 41.22 42.45 1,351,003 +0.97(+2.33%)
Dec 14, 2021 41.05 42.11 41.05 41.48 2,078,767 +0.50(+1.23%)
Dec 13, 2021 42.03 42.19 40.88 40.98 849,809 -1.30(-3.08%)
Dec 10, 2021 42.41 42.41 41.66 42.28 726,997 +0.20(+0.47%)
Dec 09, 2021 42.21 42.91 42.05 42.08 1,228,921 -0.45(-1.05%)
Dec 08, 2021 42.38 42.92 42.34 42.53 1,181,864 +0.09(+0.21%)
Dec 07, 2021 42.66 43.27 42.14 42.44 901,317 +0.31(+0.72%)
Dec 06, 2021 41.70 42.75 41.34 42.14 1,184,550 +1.46(+3.60%)
Dec 03, 2021 41.58 41.91 40.31 40.67 866,710 -0.85(-2.05%)
Dec 02, 2021 40.38 41.90 40.07 41.53 825,600 +1.67(+4.19%)
Dec 01, 2021 41.80 42.28 39.86 39.86 729,869 -0.77(-1.90%)
Nov 30, 2021 41.41 41.71 40.46 40.63 1,105,746 -1.65(-3.90%)
Nov 29, 2021 42.91 43.19 41.95 42.28 721,825 +0.18(+0.43%)
Nov 26, 2021 42.82 43.03 41.67 42.10 837,937 -2.65(-5.91%)
Nov 24, 2021 44.76 45.13 44.65 44.75 544,797 -0.32(-0.72%)
Nov 23, 2021 44.59 45.11 44.42 45.07 834,751 +0.72(+1.62%)
Nov 22, 2021 44.24 44.90 43.90 44.35 750,866 +0.90(+2.06%)
Nov 19, 2021 43.56 43.75 42.84 43.45 809,785 -0.75(-1.70%)
Nov 18, 2021 43.87 44.23 44.01 44.21 599,584 +0.29(+0.65%)
Nov 17, 2021 44.24 44.24 43.41 43.92 472,988 -0.35(-0.79%)
Nov 16, 2021 44.24 44.59 43.88 44.27 524,992 -0.01(-0.02%)
Nov 15, 2021 44.56 44.60 44.06 44.28 983,432 -0.13(-0.28%)
Nov 12, 2021 44.52 44.59 44.03 44.41 517,028 -0.09(-0.20%)
Nov 11, 2021 44.38 44.85 44.26 44.49 878,479 +0.20(+0.45%)
Nov 10, 2021 44.16 44.30 717,931 +0.12(+0.26%)
Nov 09, 2021 43.59 44.43 43.49 44.18 585,386 +0.19(+0.43%)
Nov 08, 2021 44.65 44.90 43.69 43.99 701,458 -0.35(-0.79%)
Nov 05, 2021 44.55 44.93 44.12 44.34 1,253,569 +0.22(+0.49%)
Nov 04, 2021 44.18 44.18 43.52 44.13 927,118 -0.07(-0.16%)
Nov 03, 2021 42.92 44.52 42.92 44.20 958,113 +1.10(+2.56%)
Nov 02, 2021 43.06 43.45 42.66 43.10 736,472 -0.28(-0.64%)
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.