Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2025	52.01	52.27	51.74	51.75	51.75	0.10%	1,001,455
Jun 27, 2025	51.63	52.12	51.35	51.70	51.70	0.25%	1,146,553
Jun 26, 2025	50.44	51.66	50.30	51.57	51.57	2.67%	713,296
Jun 25, 2025	50.38	50.43	49.94	50.23	50.23	-0.22%	579,023
Jun 24, 2025	50.40	51.31	50.08	50.34	50.34	0.98%	1,221,070
Jun 23, 2025	48.30	49.95	48.17	49.85	49.85	2.24%	969,824
Jun 20, 2025	48.27	48.95	48.06	48.76	48.76	1.75%	2,463,037
Jun 18, 2025	46.95	48.30	46.95	47.92	47.92	1.08%	1,195,775
Jun 17, 2025	47.55	48.23	47.21	47.41	47.03	-0.90%	932,108
Jun 16, 2025	47.81	48.10	47.26	47.84	47.45	1.51%	834,655
Jun 13, 2025	47.75	47.98	46.93	47.13	46.75	-2.92%	711,546
Jun 12, 2025	48.29	48.58	47.82	48.55	48.16	-0.86%	691,423
Jun 11, 2025	49.62	49.83	48.67	48.97	48.58	-0.99%	867,151
Jun 10, 2025	49.14	49.80	49.01	49.46	49.06	0.59%	483,696
Jun 9, 2025	49.36	49.64	48.97	49.17	48.77	0.22%	732,931
Jun 6, 2025	48.64	49.09	48.25	49.06	48.66	3.07%	661,656
Jun 5, 2025	47.64	47.93	47.04	47.60	47.22	0.02%	662,913
Jun 4, 2025	48.42	48.64	47.59	47.59	47.21	-1.73%	1,033,770
Jun 3, 2025	47.20	48.68	47.06	48.43	48.04	2.26%	771,129
Jun 2, 2025	47.73	47.73	46.54	47.36	46.98	-0.98%	1,148,414
May 30, 2025	47.75	48.13	47.47	47.83	47.44	-0.50%	1,114,704
May 29, 2025	47.79	48.09	47.36	48.07	47.68	1.37%	757,873
May 28, 2025	48.17	48.26	47.37	47.42	47.04	-1.50%	665,553
May 27, 2025	47.95	48.16	47.15	48.14	47.75	2.43%	720,787
May 23, 2025	45.80	47.44	45.80	47.00	46.62	-0.55%	1,122,058
May 22, 2025	46.70	47.80	46.49	47.26	46.88	0.68%	1,063,517
May 21, 2025	48.20	48.46	46.91	46.94	46.56	-3.97%	894,825
May 20, 2025	49.08	49.39	48.70	48.88	48.49	-0.65%	649,964
May 19, 2025	48.82	49.31	48.66	49.20	48.80	-0.55%	836,244
May 16, 2025	49.20	49.69	48.86	49.47	49.07	0.22%	777,472
May 15, 2025	49.25	49.63	48.96	49.36	48.96	-0.36%	1,025,223
May 14, 2025	49.32	49.95	49.23	49.54	49.14	-0.02%	1,025,595
May 13, 2025	49.68	50.05	49.34	49.55	49.15	0.41%	854,814
May 12, 2025	49.02	49.87	48.58	49.35	48.95	7.12%	1,335,291
May 9, 2025	46.58	46.69	45.81	46.07	45.70	-0.73%	710,707
May 8, 2025	45.65	46.76	45.23	46.41	46.04	3.32%	873,340
May 7, 2025	45.12	45.43	44.41	44.92	44.56	0.63%	816,164
May 6, 2025	44.51	45.35	44.42	44.64	44.28	-1.33%	987,920
May 5, 2025	44.79	46.02	44.79	45.24	44.88	-0.24%	623,477
May 2, 2025	45.17	45.51	44.52	45.35	44.98	2.83%	876,467
May 1, 2025	43.46	44.74	43.12	44.10	43.74	1.80%	1,232,360
Apr 30, 2025	42.55	43.36	42.16	43.32	42.97	-1.12%	910,396
Apr 29, 2025	43.33	44.12	42.71	43.81	43.46	0.69%	965,648
Apr 28, 2025	43.18	43.84	42.87	43.51	43.16	1.05%	772,810
Apr 25, 2025	42.81	43.62	42.80	43.06	42.71	-0.60%	971,381
Apr 24, 2025	42.26	43.41	42.05	43.32	42.97	2.00%	1,101,549
Apr 23, 2025	43.19	44.77	42.20	42.47	42.13	2.19%	1,316,320
Apr 22, 2025	40.52	41.60	40.37	41.56	41.22	3.56%	1,172,328
Apr 21, 2025	40.96	40.96	39.54	40.13	39.81	-2.81%	1,354,869
Apr 17, 2025	41.21	41.72	40.50	41.29	40.96	1.90%	2,718,620