Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	51.60	51.85	50.40	50.67	-	-2.05%	1,420,082
Sep 12, 2025	51.89	52.14	51.43	51.73	51.73	-0.12%	1,629,107
Sep 11, 2025	51.27	52.01	51.04	51.79	51.79	0.80%	2,055,760
Sep 10, 2025	51.48	52.00	51.15	51.38	51.38	-0.25%	2,251,123
Sep 9, 2025	51.83	52.20	51.31	51.51	51.51	-0.66%	851,871
Sep 8, 2025	51.64	51.86	50.83	51.85	51.85	0.72%	1,470,013
Sep 5, 2025	52.39	53.03	51.16	51.48	51.48	-1.23%	1,189,688
Sep 4, 2025	51.66	52.16	51.27	52.12	52.12	1.32%	1,873,600
Sep 3, 2025	51.04	51.91	50.76	51.44	51.44	0.19%	856,648
Sep 2, 2025	50.49	51.35	50.06	51.34	51.34	-0.52%	1,581,311
Aug 29, 2025	50.87	51.62	50.67	51.61	51.61	1.47%	2,319,127
Aug 28, 2025	50.37	51.06	49.97	50.86	50.86	1.66%	2,832,361
Aug 27, 2025	51.29	52.00	49.99	50.03	50.03	-3.17%	2,970,536
Aug 26, 2025	50.77	51.72	50.70	51.67	51.67	1.73%	1,223,574
Aug 25, 2025	50.36	50.93	50.28	50.79	50.79	0.40%	1,093,096
Aug 22, 2025	49.51	51.36	49.38	50.59	50.59	2.97%	2,420,759
Aug 21, 2025	49.20	49.50	48.82	49.13	49.13	-0.55%	1,310,249
Aug 20, 2025	49.43	49.72	49.04	49.40	49.40	-0.26%	1,187,352
Aug 19, 2025	49.40	50.34	49.27	49.53	49.53	-0.34%	1,110,392
Aug 18, 2025	49.24	49.72	48.98	49.70	49.70	0.44%	1,303,721
Aug 15, 2025	49.75	49.87	49.16	49.48	49.48	-0.54%	2,544,654
Aug 14, 2025	48.77	49.79	48.74	49.75	49.75	0.42%	1,333,441
Aug 13, 2025	49.16	49.57	48.84	49.54	49.54	1.16%	1,265,855
Aug 12, 2025	47.75	49.03	47.31	48.97	48.97	4.01%	1,444,011
Aug 11, 2025	47.92	48.34	46.81	47.08	47.08	-1.65%	1,334,104
Aug 8, 2025	47.76	48.28	46.92	47.87	47.87	1.72%	1,665,942
Aug 7, 2025	48.44	48.44	46.88	47.06	47.06	-1.45%	1,440,205
Aug 6, 2025	48.23	48.42	47.36	47.75	47.75	-0.42%	2,134,401
Aug 5, 2025	47.18	48.01	46.17	47.95	47.95	2.15%	2,493,965
Aug 4, 2025	46.61	47.01	46.17	46.94	46.94	0.84%	2,809,286
Aug 1, 2025	46.06	46.56	45.06	46.55	46.55	-1.46%	3,396,359
Jul 31, 2025	47.44	47.73	46.50	47.24	47.24	-1.25%	3,444,753
Jul 30, 2025	49.66	49.66	47.79	47.84	47.84	-2.57%	3,388,327
Jul 29, 2025	49.18	49.50	48.34	49.10	49.10	0.53%	3,151,760
Jul 28, 2025	49.95	50.25	48.50	48.84	48.84	-1.55%	4,493,139
Jul 25, 2025	49.29	50.68	47.69	49.61	49.61	-12.54%	12,233,166
Jul 24, 2025	57.84	57.97	56.41	56.72	56.72	-2.09%	3,054,807
Jul 23, 2025	59.81	60.16	56.96	57.93	57.93	-2.80%	5,265,716
Jul 22, 2025	55.80	61.06	55.11	59.60	59.60	7.33%	7,369,617
Jul 21, 2025	55.69	56.42	55.12	55.53	55.53	-0.38%	1,804,913
Jul 18, 2025	55.62	55.74	54.62	55.74	55.74	3.51%	2,873,439
Jul 17, 2025	52.88	54.51	52.87	53.85	53.85	1.85%	2,764,985
Jul 16, 2025	52.91	53.11	51.80	52.87	52.87	0.65%	1,552,757
Jul 15, 2025	54.34	54.68	52.47	52.53	52.53	-3.95%	1,438,137
Jul 14, 2025	54.47	54.89	54.19	54.69	54.69	0.28%	1,788,137
Jul 11, 2025	54.70	55.04	54.31	54.54	54.54	-1.03%	1,835,951
Jul 10, 2025	54.99	55.55	54.61	55.11	55.11	0.88%	1,404,049
Jul 9, 2025	55.47	55.63	54.29	54.63	54.63	-0.53%	1,221,057
Jul 8, 2025	55.10	55.62	54.65	54.92	54.92	0.60%	1,490,594
Jul 7, 2025	54.83	55.52	54.00	54.59	54.59	-0.93%	1,181,274