Synovus Financial Corp. (SNV.PRE)
NYSE: SNV.PRE · Real-Time Price · USD · Preferred Stock
25.16
-0.19 (-0.75%)
At close: Apr 21, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 25.94 | 25.99 | 25.61 | 25.99 | 25.99 | 0.43% | 25,538 |
| Mar 25, 2025 | 25.78 | 25.92 | 25.67 | 25.88 | 25.88 | 0.74% | 21,877 |
| Mar 24, 2025 | 25.73 | 25.78 | 25.68 | 25.69 | 25.69 | -0.04% | 8,120 |
| Mar 21, 2025 | 25.70 | 25.77 | 25.66 | 25.70 | 25.70 | - | 12,133 |
| Mar 20, 2025 | 25.74 | 25.77 | 25.70 | 25.70 | 25.70 | -0.14% | 9,490 |
| Mar 19, 2025 | 25.72 | 25.75 | 25.63 | 25.74 | 25.74 | 0.06% | 32,075 |
| Mar 18, 2025 | 25.70 | 25.73 | 25.52 | 25.72 | 25.72 | 0.10% | 9,659 |
| Mar 17, 2025 | 25.70 | 25.72 | 25.62 | 25.70 | 25.70 | 0.10% | 13,562 |
| Mar 14, 2025 | 25.60 | 25.68 | 25.48 | 25.67 | 25.67 | -1.61% | 27,709 |
| Mar 13, 2025 | 26.01 | 26.21 | 26.01 | 26.09 | 25.57 | -0.15% | 7,185 |
| Mar 12, 2025 | 26.19 | 26.19 | 26.05 | 26.13 | 25.60 | 0.11% | 9,011 |
| Mar 11, 2025 | 26.09 | 26.10 | 25.99 | 26.10 | 25.58 | 0.19% | 6,785 |
| Mar 10, 2025 | 25.94 | 26.18 | 25.94 | 26.05 | 25.53 | - | 26,449 |
| Mar 7, 2025 | 26.15 | 26.15 | 26.05 | 26.05 | 25.53 | -0.15% | 7,481 |
| Mar 6, 2025 | 26.05 | 26.20 | 26.05 | 26.09 | 25.57 | -0.38% | 10,714 |
| Mar 5, 2025 | 26.07 | 26.20 | 26.04 | 26.19 | 25.66 | -0.11% | 9,586 |
| Mar 4, 2025 | 26.05 | 26.22 | 26.01 | 26.22 | 25.69 | 0.59% | 23,676 |
| Mar 3, 2025 | 26.17 | 26.17 | 26.07 | 26.07 | 25.54 | -0.02% | 3,634 |
| Feb 28, 2025 | 26.04 | 26.20 | 25.99 | 26.07 | 25.55 | 0.04% | 21,499 |
| Feb 27, 2025 | 25.95 | 26.12 | 25.60 | 26.06 | 25.54 | 0.58% | 439,494 |
| Feb 26, 2025 | 25.86 | 25.94 | 25.80 | 25.91 | 25.39 | 0.15% | 34,633 |
| Feb 25, 2025 | 25.83 | 25.90 | 25.82 | 25.87 | 25.35 | 0.27% | 60,568 |
| Feb 24, 2025 | 25.78 | 25.85 | 25.76 | 25.80 | 25.28 | 0.23% | 98,088 |
| Feb 21, 2025 | 25.90 | 25.93 | 25.71 | 25.74 | 25.22 | -0.62% | 48,355 |
| Feb 20, 2025 | 25.98 | 25.98 | 25.85 | 25.90 | 25.38 | -0.19% | 25,927 |
| Feb 19, 2025 | 26.04 | 26.07 | 25.93 | 25.95 | 25.43 | -0.04% | 11,178 |
| Feb 18, 2025 | 26.23 | 26.23 | 25.92 | 25.96 | 25.44 | -1.03% | 40,022 |
| Feb 14, 2025 | 26.11 | 26.24 | 26.05 | 26.23 | 25.70 | 0.31% | 11,730 |
| Feb 13, 2025 | 25.85 | 26.22 | 25.82 | 26.15 | 25.62 | 1.24% | 516,496 |
| Feb 12, 2025 | 25.73 | 25.85 | 25.73 | 25.83 | 25.31 | 0.12% | 451,588 |