Synovus Financial Corp. (SNV.PRE)
NYSE: SNV.PRE · Real-Time Price · USD · Preferred Stock
25.84
-0.07 (-0.27%)
At close: Jun 6, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.84 | 25.88 | 25.80 | 25.84 | 25.84 | -0.27% | 11,286 |
| Jun 5, 2025 | 25.98 | 26.00 | 25.88 | 25.91 | 25.91 | 0.08% | 19,465 |
| Jun 4, 2025 | 25.91 | 25.94 | 25.88 | 25.89 | 25.89 | 0.27% | 13,569 |
| Jun 3, 2025 | 25.76 | 25.97 | 25.76 | 25.82 | 25.82 | 0.12% | 6,696 |
| Jun 2, 2025 | 25.90 | 25.90 | 25.71 | 25.79 | 25.79 | -0.42% | 16,197 |
| May 30, 2025 | 25.66 | 26.06 | 25.64 | 25.90 | 25.90 | 0.82% | 117,621 |
| May 29, 2025 | 25.70 | 25.75 | 25.68 | 25.69 | 25.69 | 0.16% | 9,859 |
| May 28, 2025 | 25.70 | 25.77 | 25.61 | 25.65 | 25.65 | -0.31% | 13,968 |
| May 27, 2025 | 25.59 | 25.79 | 25.49 | 25.73 | 25.73 | 0.55% | 39,183 |
| May 23, 2025 | 25.60 | 25.65 | 25.54 | 25.59 | 25.59 | -0.62% | 15,689 |
| May 22, 2025 | 25.61 | 25.77 | 25.56 | 25.75 | 25.75 | 0.08% | 8,224 |
| May 21, 2025 | 25.70 | 25.78 | 25.58 | 25.73 | 25.73 | 0.19% | 10,946 |
| May 20, 2025 | 25.65 | 25.76 | 25.63 | 25.68 | 25.68 | -0.23% | 11,811 |
| May 19, 2025 | 25.78 | 25.85 | 25.64 | 25.74 | 25.74 | -0.19% | 17,643 |
| May 16, 2025 | 25.81 | 25.85 | 25.67 | 25.79 | 25.79 | 0.19% | 14,012 |
| May 15, 2025 | 25.77 | 25.83 | 25.68 | 25.74 | 25.74 | - | 9,498 |
| May 14, 2025 | 25.80 | 25.90 | 25.74 | 25.74 | 25.74 | -0.39% | 13,073 |
| May 13, 2025 | 25.67 | 25.89 | 25.56 | 25.84 | 25.84 | 0.53% | 18,078 |
| May 12, 2025 | 25.75 | 25.75 | 25.66 | 25.71 | 25.71 | 0.14% | 16,525 |
| May 9, 2025 | 25.67 | 25.73 | 25.66 | 25.67 | 25.67 | -0.19% | 7,787 |
| May 8, 2025 | 25.89 | 25.94 | 25.69 | 25.72 | 25.72 | -0.46% | 18,100 |
| May 7, 2025 | 25.76 | 25.92 | 25.70 | 25.84 | 25.84 | 0.29% | 31,005 |
| May 6, 2025 | 25.65 | 25.84 | 25.54 | 25.77 | 25.77 | 0.02% | 15,770 |
| May 5, 2025 | 25.73 | 26.24 | 25.73 | 25.76 | 25.76 | -0.54% | 137,301 |
| May 2, 2025 | 25.84 | 25.92 | 25.60 | 25.90 | 25.90 | 0.78% | 31,879 |
| May 1, 2025 | 25.49 | 25.76 | 25.43 | 25.70 | 25.70 | 0.82% | 17,447 |
| Apr 30, 2025 | 25.40 | 25.59 | 25.38 | 25.49 | 25.49 | 0.39% | 42,619 |
| Apr 29, 2025 | 25.48 | 25.49 | 25.35 | 25.39 | 25.39 | -0.05% | 9,653 |
| Apr 28, 2025 | 25.45 | 25.48 | 25.30 | 25.40 | 25.40 | 0.04% | 11,920 |
| Apr 25, 2025 | 25.36 | 25.41 | 25.30 | 25.39 | 25.39 | 0.37% | 18,834 |
| Apr 24, 2025 | 25.43 | 25.46 | 25.27 | 25.30 | 25.30 | 0.04% | 12,845 |
| Apr 23, 2025 | 25.46 | 25.55 | 25.23 | 25.29 | 25.29 | 0.52% | 30,374 |
| Apr 22, 2025 | 25.29 | 25.30 | 25.16 | 25.16 | 25.16 | - | 9,283 |
| Apr 21, 2025 | 25.49 | 25.49 | 24.99 | 25.16 | 25.16 | -0.75% | 29,273 |
| Apr 17, 2025 | 25.17 | 25.55 | 25.17 | 25.35 | 25.35 | 0.84% | 14,526 |
| Apr 16, 2025 | 25.00 | 25.24 | 25.00 | 25.14 | 25.14 | 0.76% | 23,866 |
| Apr 15, 2025 | 24.91 | 25.01 | 24.40 | 24.95 | 24.95 | 0.60% | 18,940 |
| Apr 14, 2025 | 24.71 | 24.99 | 24.71 | 24.80 | 24.80 | 0.62% | 30,657 |
| Apr 11, 2025 | 24.70 | 24.70 | 24.21 | 24.65 | 24.65 | -0.41% | 360,342 |
| Apr 10, 2025 | 25.03 | 25.03 | 24.55 | 24.75 | 24.75 | -1.20% | 17,316 |
| Apr 9, 2025 | 24.82 | 25.30 | 24.41 | 25.05 | 25.05 | 1.01% | 41,667 |
| Apr 8, 2025 | 24.96 | 25.09 | 24.80 | 24.80 | 24.80 | -0.48% | 57,334 |
| Apr 7, 2025 | 25.00 | 25.18 | 24.65 | 24.92 | 24.92 | -1.23% | 65,151 |
| Apr 4, 2025 | 25.20 | 25.34 | 24.85 | 25.23 | 25.23 | -0.28% | 36,955 |
| Apr 3, 2025 | 25.30 | 25.42 | 25.15 | 25.30 | 25.30 | -0.58% | 20,300 |
| Apr 2, 2025 | 25.46 | 25.53 | 25.42 | 25.45 | 25.45 | -0.03% | 8,038 |
| Apr 1, 2025 | 25.46 | 25.60 | 25.41 | 25.46 | 25.46 | 0.37% | 23,970 |
| Mar 31, 2025 | 25.52 | 25.61 | 25.35 | 25.36 | 25.36 | -0.67% | 134,901 |
| Mar 28, 2025 | 25.97 | 25.97 | 25.53 | 25.53 | 25.53 | -1.35% | 41,649 |
| Mar 27, 2025 | 25.98 | 25.98 | 25.87 | 25.88 | 25.88 | -0.42% | 7,409 |