Synovus Financial Corp. (SNV.PRD)
NYSE: SNV.PRD · Real-Time Price · USD · Preferred Stock
25.56
+0.01 (0.04%)
At close: Jul 11, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 25.37 | 25.40 | 25.36 | 25.40 | 25.40 | -0.08% | 4,484 |
| Jul 15, 2025 | 25.45 | 25.45 | 25.41 | 25.42 | 25.42 | -0.27% | 1,499 |
| Jul 14, 2025 | 25.23 | 25.56 | 25.23 | 25.49 | 25.49 | -0.27% | 5,918 |
| Jul 11, 2025 | 25.46 | 25.66 | 25.46 | 25.56 | 25.56 | 0.04% | 22,743 |
| Jul 10, 2025 | 25.29 | 25.56 | 25.29 | 25.55 | 25.55 | 1.19% | 6,587 |
| Jul 9, 2025 | 25.30 | 25.30 | 25.25 | 25.25 | 25.25 | -0.12% | 5,745 |
| Jul 8, 2025 | 25.21 | 25.30 | 25.21 | 25.28 | 25.28 | - | 9,056 |
| Jul 7, 2025 | 25.21 | 25.38 | 25.15 | 25.28 | 25.28 | 0.32% | 33,284 |
| Jul 3, 2025 | 25.30 | 25.30 | 25.12 | 25.20 | 25.20 | -0.16% | 5,201 |
| Jul 2, 2025 | 25.21 | 25.28 | 25.04 | 25.24 | 25.24 | -0.24% | 7,802 |
| Jul 1, 2025 | 25.20 | 25.46 | 25.20 | 25.30 | 25.30 | 0.48% | 38,446 |
| Jun 30, 2025 | 25.03 | 25.30 | 25.02 | 25.18 | 25.18 | 0.40% | 153,785 |
| Jun 27, 2025 | 25.12 | 25.23 | 25.03 | 25.08 | 25.08 | -0.36% | 15,321 |
| Jun 26, 2025 | 25.16 | 25.20 | 25.05 | 25.17 | 25.17 | 0.48% | 12,800 |
| Jun 25, 2025 | 24.95 | 25.05 | 24.95 | 25.05 | 25.05 | 0.28% | 12,536 |
| Jun 24, 2025 | 24.92 | 25.03 | 24.92 | 24.98 | 24.98 | 0.08% | 8,315 |
| Jun 23, 2025 | 25.05 | 25.10 | 24.95 | 24.96 | 24.96 | -0.20% | 8,871 |
| Jun 20, 2025 | 25.00 | 25.05 | 24.95 | 25.01 | 25.01 | 0.04% | 10,266 |
| Jun 18, 2025 | 25.00 | 25.00 | 24.91 | 25.00 | 25.00 | 0.08% | 17,827 |
| Jun 17, 2025 | 24.95 | 25.04 | 24.85 | 24.98 | 24.98 | 0.40% | 22,761 |
| Jun 16, 2025 | 24.86 | 24.98 | 24.83 | 24.88 | 24.88 | 0.08% | 11,840 |
| Jun 13, 2025 | 25.11 | 25.12 | 24.80 | 24.86 | 24.86 | -2.32% | 12,033 |
| Jun 12, 2025 | 25.47 | 25.55 | 25.45 | 25.45 | 24.94 | -0.16% | 4,782 |
| Jun 11, 2025 | 25.56 | 25.65 | 25.49 | 25.49 | 24.98 | -0.07% | 14,598 |
| Jun 10, 2025 | 25.21 | 25.62 | 25.16 | 25.51 | 25.00 | 0.98% | 54,517 |
| Jun 9, 2025 | 25.10 | 25.34 | 25.10 | 25.26 | 24.76 | 0.04% | 15,537 |
| Jun 6, 2025 | 25.22 | 25.28 | 25.20 | 25.25 | 24.75 | 0.20% | 15,681 |
| Jun 5, 2025 | 25.09 | 25.20 | 25.09 | 25.20 | 24.70 | 0.48% | 8,894 |
| Jun 4, 2025 | 25.00 | 25.16 | 25.00 | 25.08 | 24.58 | 0.20% | 4,184 |
| Jun 3, 2025 | 24.89 | 25.08 | 24.81 | 25.03 | 24.53 | 0.71% | 13,430 |
| Jun 2, 2025 | 24.88 | 24.89 | 24.70 | 24.85 | 24.36 | 0.17% | 25,210 |
| May 30, 2025 | 25.09 | 25.09 | 24.80 | 24.81 | 24.32 | -1.03% | 58,772 |
| May 29, 2025 | 25.00 | 25.07 | 25.00 | 25.07 | 24.57 | 0.27% | 2,208 |
| May 28, 2025 | 25.00 | 25.02 | 24.95 | 25.00 | 24.50 | -0.28% | 6,564 |
| May 27, 2025 | 24.95 | 25.07 | 24.95 | 25.07 | 24.57 | 0.76% | 17,717 |
| May 23, 2025 | 24.85 | 24.88 | 24.76 | 24.88 | 24.39 | -0.08% | 3,428 |
| May 22, 2025 | 24.88 | 24.95 | 24.70 | 24.90 | 24.41 | 0.30% | 6,296 |
| May 21, 2025 | 25.02 | 25.02 | 24.78 | 24.83 | 24.33 | -0.54% | 6,475 |
| May 20, 2025 | 24.85 | 25.02 | 24.80 | 24.96 | 24.46 | 0.02% | 6,960 |
| May 19, 2025 | 24.75 | 25.02 | 24.59 | 24.96 | 24.46 | -0.26% | 8,471 |
| May 16, 2025 | 24.90 | 25.09 | 24.88 | 25.02 | 24.52 | 0.60% | 10,349 |
| May 15, 2025 | 24.85 | 24.87 | 24.75 | 24.87 | 24.38 | 0.28% | 6,943 |
| May 14, 2025 | 24.83 | 24.93 | 24.80 | 24.80 | 24.31 | -0.15% | 12,568 |
| May 13, 2025 | 24.70 | 25.03 | 24.65 | 24.84 | 24.34 | 0.69% | 7,498 |
| May 12, 2025 | 24.84 | 24.90 | 24.67 | 24.67 | 24.18 | -0.70% | 15,343 |
| May 9, 2025 | 24.79 | 24.84 | 24.70 | 24.84 | 24.35 | 0.36% | 23,102 |
| May 8, 2025 | 24.84 | 24.84 | 24.75 | 24.75 | 24.26 | -0.20% | 14,205 |
| May 7, 2025 | 24.78 | 24.84 | 24.78 | 24.80 | 24.31 | -0.12% | 3,629 |
| May 6, 2025 | 24.85 | 24.85 | 24.75 | 24.83 | 24.34 | -0.04% | 9,356 |
| May 5, 2025 | 24.71 | 25.00 | 24.65 | 24.84 | 24.35 | 0.16% | 24,094 |