Synovus Financial Corp. (SNV)
NYSE: SNV · Real-Time Price · USD
45.11
-0.27 (-0.59%)
Oct 28, 2025, 11:05 AM EDT - Market open
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 45.25 | 45.25 | 45.00 | 45.00 | - | -0.84% | 9,034 |
| Oct 27, 2025 | 46.32 | 46.57 | 45.31 | 45.38 | 45.38 | -1.50% | 1,384,816 |
| Oct 24, 2025 | 46.02 | 46.40 | 45.68 | 46.07 | 46.07 | 1.43% | 812,863 |
| Oct 23, 2025 | 45.96 | 45.96 | 45.21 | 45.42 | 45.42 | -0.46% | 1,027,808 |
| Oct 22, 2025 | 46.49 | 46.49 | 45.52 | 45.63 | 45.63 | -1.04% | 1,146,374 |
| Oct 21, 2025 | 45.63 | 46.15 | 45.57 | 46.11 | 46.11 | 0.48% | 1,349,551 |
| Oct 20, 2025 | 45.79 | 46.14 | 45.17 | 45.89 | 45.89 | 1.30% | 1,794,566 |
| Oct 17, 2025 | 44.78 | 45.55 | 44.20 | 45.30 | 45.30 | 2.65% | 2,098,088 |
| Oct 16, 2025 | 46.95 | 47.31 | 43.62 | 44.13 | 44.13 | -6.03% | 3,944,613 |
| Oct 15, 2025 | 48.40 | 48.51 | 46.28 | 46.96 | 46.96 | -1.84% | 1,857,949 |
| Oct 14, 2025 | 45.85 | 48.18 | 45.74 | 47.84 | 47.84 | 3.59% | 1,435,656 |
| Oct 13, 2025 | 45.84 | 46.25 | 45.46 | 46.18 | 46.18 | 2.74% | 2,045,129 |
| Oct 10, 2025 | 47.60 | 47.71 | 44.92 | 44.95 | 44.95 | -5.27% | 1,556,214 |
| Oct 9, 2025 | 47.61 | 47.90 | 47.10 | 47.45 | 47.45 | -0.21% | 1,221,294 |
| Oct 8, 2025 | 47.87 | 48.07 | 47.27 | 47.55 | 47.55 | -0.27% | 1,336,217 |
| Oct 7, 2025 | 48.50 | 48.88 | 47.67 | 47.68 | 47.68 | -1.61% | 1,431,547 |
| Oct 6, 2025 | 49.11 | 49.77 | 48.18 | 48.46 | 48.46 | -0.45% | 1,578,735 |
| Oct 3, 2025 | 48.42 | 48.96 | 48.31 | 48.68 | 48.68 | 1.10% | 1,314,172 |
| Oct 2, 2025 | 48.46 | 48.86 | 47.57 | 48.15 | 48.15 | -1.07% | 1,241,513 |
| Oct 1, 2025 | 48.59 | 49.24 | 48.37 | 48.67 | 48.67 | -0.84% | 1,403,578 |
| Sep 30, 2025 | 49.25 | 49.62 | 47.99 | 49.08 | 49.08 | -0.39% | 1,366,987 |
| Sep 29, 2025 | 50.12 | 50.12 | 48.98 | 49.27 | 49.27 | -1.42% | 1,509,273 |
| Sep 26, 2025 | 49.70 | 50.26 | 49.37 | 49.98 | 49.98 | 0.91% | 1,101,363 |
| Sep 25, 2025 | 49.39 | 49.81 | 49.04 | 49.53 | 49.53 | -0.12% | 1,799,431 |
| Sep 24, 2025 | 49.88 | 50.27 | 49.39 | 49.59 | 49.59 | -0.40% | 1,602,936 |
| Sep 23, 2025 | 50.21 | 51.12 | 49.68 | 49.79 | 49.79 | -0.50% | 2,042,305 |
| Sep 22, 2025 | 50.75 | 50.97 | 49.91 | 50.04 | 50.04 | -1.84% | 1,698,747 |
| Sep 19, 2025 | 52.14 | 52.14 | 50.77 | 50.98 | 50.98 | -2.17% | 2,699,651 |
| Sep 18, 2025 | 51.48 | 52.23 | 51.19 | 52.11 | 52.11 | 1.34% | 1,448,890 |
| Sep 17, 2025 | 50.71 | 52.69 | 50.50 | 51.42 | 51.04 | 1.68% | 1,680,668 |
| Sep 16, 2025 | 50.49 | 50.61 | 49.51 | 50.57 | 50.19 | -0.14% | 1,775,681 |
| Sep 15, 2025 | 51.60 | 51.85 | 50.40 | 50.64 | 50.26 | -2.11% | 1,924,346 |
| Sep 12, 2025 | 51.89 | 52.14 | 51.43 | 51.73 | 51.35 | -0.12% | 1,629,107 |
| Sep 11, 2025 | 51.27 | 52.01 | 51.04 | 51.79 | 51.41 | 0.80% | 2,055,760 |
| Sep 10, 2025 | 51.48 | 52.00 | 51.15 | 51.38 | 51.00 | -0.25% | 2,251,123 |
| Sep 9, 2025 | 51.83 | 52.20 | 51.31 | 51.51 | 51.13 | -0.66% | 851,871 |
| Sep 8, 2025 | 51.64 | 51.86 | 50.83 | 51.85 | 51.47 | 0.72% | 1,470,013 |
| Sep 5, 2025 | 52.39 | 53.03 | 51.16 | 51.48 | 51.10 | -1.23% | 1,189,688 |
| Sep 4, 2025 | 51.66 | 52.16 | 51.27 | 52.12 | 51.73 | 1.32% | 1,873,600 |
| Sep 3, 2025 | 51.04 | 51.91 | 50.76 | 51.44 | 51.06 | 0.19% | 856,648 |
| Sep 2, 2025 | 50.49 | 51.35 | 50.06 | 51.34 | 50.96 | -0.52% | 1,581,311 |
| Aug 29, 2025 | 50.87 | 51.62 | 50.67 | 51.61 | 51.23 | 1.47% | 2,319,127 |
| Aug 28, 2025 | 50.37 | 51.06 | 49.97 | 50.86 | 50.48 | 1.66% | 2,832,361 |
| Aug 27, 2025 | 51.29 | 52.00 | 49.99 | 50.03 | 49.66 | -3.17% | 2,970,536 |
| Aug 26, 2025 | 50.77 | 51.72 | 50.70 | 51.67 | 51.29 | 1.73% | 1,223,574 |
| Aug 25, 2025 | 50.36 | 50.93 | 50.28 | 50.79 | 50.41 | 0.40% | 1,093,096 |
| Aug 22, 2025 | 49.51 | 51.36 | 49.38 | 50.59 | 50.21 | 2.97% | 2,420,759 |
| Aug 21, 2025 | 49.20 | 49.50 | 48.82 | 49.13 | 48.77 | -0.55% | 1,310,249 |
| Aug 20, 2025 | 49.43 | 49.72 | 49.04 | 49.40 | 49.03 | -0.26% | 1,187,352 |
| Aug 19, 2025 | 49.40 | 50.34 | 49.27 | 49.53 | 49.16 | -0.34% | 1,110,392 |