Synovus Financial Corp. (SNV.PRE)
NYSE: SNV.PRE · Real-Time Price · USD · Preferred Stock
25.97
+0.02 (0.08%)
At close: Jul 3, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 26.12 | 26.17 | 26.00 | 26.14 | 26.14 | 0.38% | 7,058 |
| Jul 14, 2025 | 26.11 | 26.15 | 25.99 | 26.04 | 26.04 | -0.31% | 7,898 |
| Jul 11, 2025 | 26.03 | 26.18 | 26.03 | 26.12 | 26.12 | -0.21% | 9,962 |
| Jul 10, 2025 | 26.16 | 26.20 | 26.08 | 26.18 | 26.18 | 0.40% | 3,514 |
| Jul 9, 2025 | 26.01 | 26.16 | 26.01 | 26.07 | 26.07 | 0.50% | 19,634 |
| Jul 8, 2025 | 25.95 | 25.97 | 25.90 | 25.94 | 25.94 | -0.04% | 5,992 |
| Jul 7, 2025 | 25.84 | 26.00 | 25.84 | 25.95 | 25.95 | -0.08% | 11,014 |
| Jul 3, 2025 | 25.88 | 25.97 | 25.62 | 25.97 | 25.97 | 0.08% | 4,386 |
| Jul 2, 2025 | 25.85 | 25.96 | 25.78 | 25.95 | 25.95 | 0.43% | 19,955 |
| Jul 1, 2025 | 25.70 | 25.85 | 25.67 | 25.84 | 25.84 | 1.06% | 28,665 |
| Jun 30, 2025 | 25.71 | 26.08 | 25.57 | 25.57 | 25.57 | -0.70% | 201,012 |
| Jun 27, 2025 | 26.00 | 26.05 | 25.72 | 25.75 | 25.75 | -0.66% | 30,823 |
| Jun 26, 2025 | 25.88 | 26.02 | 25.85 | 25.92 | 25.92 | 0.27% | 17,313 |
| Jun 25, 2025 | 26.00 | 26.00 | 25.85 | 25.85 | 25.85 | -0.15% | 3,999 |
| Jun 24, 2025 | 25.98 | 26.07 | 25.89 | 25.89 | 25.89 | 0.12% | 7,925 |
| Jun 23, 2025 | 25.87 | 25.93 | 25.86 | 25.86 | 25.86 | -0.04% | 1,906 |
| Jun 20, 2025 | 25.91 | 26.08 | 25.82 | 25.87 | 25.87 | -0.42% | 181,853 |
| Jun 18, 2025 | 25.83 | 26.05 | 25.77 | 25.98 | 25.98 | 0.58% | 21,399 |
| Jun 17, 2025 | 25.78 | 25.93 | 25.70 | 25.83 | 25.83 | -0.27% | 22,687 |
| Jun 16, 2025 | 25.99 | 26.10 | 25.72 | 25.90 | 25.90 | 0.58% | 28,295 |
| Jun 13, 2025 | 25.51 | 26.51 | 25.51 | 25.75 | 25.75 | -1.04% | 37,747 |
| Jun 12, 2025 | 26.04 | 26.10 | 25.85 | 26.02 | 25.50 | 0.39% | 31,426 |
| Jun 11, 2025 | 25.75 | 26.10 | 25.75 | 25.92 | 25.40 | -0.27% | 16,400 |
| Jun 10, 2025 | 25.82 | 26.01 | 25.81 | 25.99 | 25.47 | 0.97% | 41,243 |
| Jun 9, 2025 | 25.84 | 25.91 | 25.74 | 25.74 | 25.22 | -0.39% | 12,923 |
| Jun 6, 2025 | 25.84 | 25.88 | 25.80 | 25.84 | 25.32 | -0.27% | 11,286 |
| Jun 5, 2025 | 25.98 | 26.00 | 25.88 | 25.91 | 25.39 | 0.08% | 19,465 |
| Jun 4, 2025 | 25.91 | 25.94 | 25.88 | 25.89 | 25.37 | 0.27% | 13,569 |
| Jun 3, 2025 | 25.76 | 25.97 | 25.76 | 25.82 | 25.30 | 0.12% | 6,696 |
| Jun 2, 2025 | 25.90 | 25.90 | 25.71 | 25.79 | 25.27 | -0.42% | 16,197 |
| May 30, 2025 | 25.66 | 26.06 | 25.64 | 25.90 | 25.38 | 0.82% | 117,621 |
| May 29, 2025 | 25.70 | 25.75 | 25.68 | 25.69 | 25.17 | 0.16% | 9,859 |
| May 28, 2025 | 25.70 | 25.77 | 25.61 | 25.65 | 25.13 | -0.31% | 13,968 |
| May 27, 2025 | 25.59 | 25.79 | 25.49 | 25.73 | 25.21 | 0.55% | 39,183 |
| May 23, 2025 | 25.60 | 25.65 | 25.54 | 25.59 | 25.07 | -0.62% | 15,689 |
| May 22, 2025 | 25.61 | 25.77 | 25.56 | 25.75 | 25.23 | 0.08% | 8,224 |
| May 21, 2025 | 25.70 | 25.78 | 25.58 | 25.73 | 25.21 | 0.19% | 10,946 |
| May 20, 2025 | 25.65 | 25.76 | 25.63 | 25.68 | 25.16 | -0.23% | 11,811 |
| May 19, 2025 | 25.78 | 25.85 | 25.64 | 25.74 | 25.22 | -0.19% | 17,643 |
| May 16, 2025 | 25.81 | 25.85 | 25.67 | 25.79 | 25.27 | 0.19% | 14,012 |
| May 15, 2025 | 25.77 | 25.83 | 25.68 | 25.74 | 25.22 | - | 9,498 |
| May 14, 2025 | 25.80 | 25.90 | 25.74 | 25.74 | 25.22 | -0.39% | 13,073 |
| May 13, 2025 | 25.67 | 25.89 | 25.56 | 25.84 | 25.32 | 0.53% | 18,078 |
| May 12, 2025 | 25.75 | 25.75 | 25.66 | 25.71 | 25.19 | 0.14% | 16,525 |
| May 9, 2025 | 25.67 | 25.73 | 25.66 | 25.67 | 25.15 | -0.19% | 7,787 |
| May 8, 2025 | 25.89 | 25.94 | 25.69 | 25.72 | 25.20 | -0.46% | 18,100 |
| May 7, 2025 | 25.76 | 25.92 | 25.70 | 25.84 | 25.32 | 0.29% | 31,005 |
| May 6, 2025 | 25.65 | 25.84 | 25.54 | 25.77 | 25.25 | 0.02% | 15,770 |
| May 5, 2025 | 25.73 | 26.24 | 25.73 | 25.76 | 25.24 | -0.54% | 137,301 |
| May 2, 2025 | 25.84 | 25.92 | 25.60 | 25.90 | 25.38 | 0.78% | 31,879 |