Synovus Financial Corp. (SNV.PRD)
NYSE: SNV.PRD · Real-Time Price · USD · Preferred Stock
24.35
+0.04 (0.17%)
At close: Apr 21, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 24.66 | 24.71 | 24.44 | 24.70 | 24.70 | 1.23% | 61,028 |
| Apr 22, 2025 | 24.40 | 24.40 | 24.35 | 24.40 | 24.40 | 0.21% | 4,329 |
| Apr 21, 2025 | 24.37 | 24.40 | 24.25 | 24.35 | 24.35 | 0.16% | 6,313 |
| Apr 17, 2025 | 24.52 | 24.52 | 24.22 | 24.31 | 24.31 | -0.37% | 16,374 |
| Apr 16, 2025 | 24.39 | 24.42 | 24.35 | 24.40 | 24.40 | 0.26% | 6,212 |
| Apr 15, 2025 | 24.20 | 24.43 | 24.20 | 24.34 | 24.34 | 0.19% | 8,453 |
| Apr 14, 2025 | 24.03 | 24.29 | 24.03 | 24.29 | 24.29 | 1.21% | 8,451 |
| Apr 11, 2025 | 24.26 | 24.26 | 23.86 | 24.00 | 24.00 | -0.67% | 14,400 |
| Apr 10, 2025 | 24.19 | 24.34 | 23.86 | 24.16 | 24.16 | -0.21% | 22,560 |
| Apr 9, 2025 | 24.01 | 24.55 | 23.79 | 24.21 | 24.21 | -0.16% | 18,794 |
| Apr 8, 2025 | 24.20 | 24.36 | 24.08 | 24.25 | 24.25 | 0.62% | 46,987 |
| Apr 7, 2025 | 24.59 | 24.65 | 23.51 | 24.10 | 24.10 | -2.82% | 54,826 |
| Apr 4, 2025 | 24.70 | 24.84 | 24.46 | 24.80 | 24.80 | - | 29,702 |
| Apr 3, 2025 | 24.96 | 25.10 | 24.68 | 24.80 | 24.80 | -1.27% | 32,800 |
| Apr 2, 2025 | 25.12 | 25.12 | 25.07 | 25.12 | 25.12 | 0.14% | 6,462 |
| Apr 1, 2025 | 25.09 | 25.22 | 25.00 | 25.09 | 25.09 | 0.14% | 26,884 |
| Mar 31, 2025 | 25.07 | 25.10 | 24.93 | 25.05 | 25.05 | -0.20% | 46,827 |
| Mar 28, 2025 | 25.05 | 25.10 | 25.05 | 25.10 | 25.10 | 0.24% | 13,427 |
| Mar 27, 2025 | 25.12 | 25.12 | 25.03 | 25.04 | 25.04 | -0.04% | 7,380 |
| Mar 26, 2025 | 25.09 | 25.16 | 25.03 | 25.05 | 25.05 | -0.20% | 21,404 |
| Mar 25, 2025 | 25.09 | 25.15 | 25.06 | 25.10 | 25.10 | 0.09% | 10,291 |
| Mar 24, 2025 | 25.14 | 25.15 | 25.03 | 25.08 | 25.08 | -0.09% | 8,651 |
| Mar 21, 2025 | 25.17 | 25.18 | 25.09 | 25.10 | 25.10 | -0.30% | 12,738 |
| Mar 20, 2025 | 25.17 | 25.18 | 25.16 | 25.18 | 25.18 | 0.06% | 3,842 |
| Mar 19, 2025 | 25.18 | 25.18 | 25.05 | 25.16 | 25.16 | 0.12% | 3,476 |
| Mar 18, 2025 | 25.10 | 25.17 | 25.09 | 25.13 | 25.13 | - | 4,408 |
| Mar 17, 2025 | 25.15 | 25.20 | 25.07 | 25.13 | 25.13 | -0.08% | 11,447 |
| Mar 14, 2025 | 25.16 | 25.16 | 25.00 | 25.15 | 25.15 | -1.45% | 6,735 |
| Mar 13, 2025 | 25.52 | 25.52 | 25.51 | 25.52 | 25.02 | 0.16% | 4,596 |
| Mar 12, 2025 | 25.49 | 25.52 | 25.46 | 25.48 | 24.98 | -0.05% | 9,367 |
| Mar 11, 2025 | 25.52 | 25.52 | 25.49 | 25.49 | 25.00 | -0.01% | 1,093 |
| Mar 10, 2025 | 25.41 | 25.54 | 25.41 | 25.50 | 25.00 | 0.26% | 9,018 |
| Mar 7, 2025 | 25.55 | 25.57 | 25.43 | 25.43 | 24.94 | -0.27% | 3,518 |
| Mar 6, 2025 | 25.44 | 25.52 | 25.44 | 25.50 | 25.00 | -0.02% | 5,937 |
| Mar 5, 2025 | 25.43 | 25.52 | 25.43 | 25.51 | 25.01 | 0.30% | 8,700 |
| Mar 4, 2025 | 25.47 | 25.48 | 25.42 | 25.43 | 24.93 | -0.04% | 11,389 |
| Mar 3, 2025 | 25.49 | 25.49 | 25.41 | 25.44 | 24.95 | -0.51% | 2,486 |
| Feb 28, 2025 | 25.40 | 25.59 | 25.35 | 25.57 | 25.07 | 0.20% | 20,070 |
| Feb 27, 2025 | 25.46 | 25.52 | 25.46 | 25.52 | 25.02 | - | 6,277 |
| Feb 26, 2025 | 25.59 | 25.75 | 25.52 | 25.52 | 25.02 | 0.12% | 12,072 |
| Feb 25, 2025 | 25.48 | 25.59 | 25.44 | 25.49 | 24.99 | 0.28% | 5,159 |
| Feb 24, 2025 | 25.40 | 25.50 | 25.40 | 25.42 | 24.93 | -0.24% | 4,216 |
| Feb 21, 2025 | 25.42 | 25.48 | 25.31 | 25.48 | 24.98 | 0.16% | 7,851 |
| Feb 20, 2025 | 25.31 | 25.45 | 25.30 | 25.44 | 24.95 | 0.25% | 7,355 |
| Feb 19, 2025 | 25.39 | 25.39 | 25.35 | 25.38 | 24.88 | 0.08% | 4,691 |
| Feb 18, 2025 | 25.32 | 25.39 | 25.32 | 25.36 | 24.86 | -0.02% | 5,232 |
| Feb 14, 2025 | 25.30 | 25.40 | 25.30 | 25.36 | 24.87 | -0.16% | 3,071 |
| Feb 13, 2025 | 25.45 | 25.45 | 25.30 | 25.40 | 24.91 | 0.30% | 1,813 |
| Feb 12, 2025 | 25.38 | 25.40 | 25.27 | 25.33 | 24.83 | -0.16% | 7,865 |
| Feb 11, 2025 | 25.44 | 25.45 | 25.31 | 25.37 | 24.87 | -0.14% | 8,472 |