Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	42.26	43.41	42.05	43.32	43.32	2.00%	1,101,549
Apr 23, 2025	43.19	44.77	42.20	42.47	42.47	2.19%	1,316,320
Apr 22, 2025	40.52	41.60	40.37	41.56	41.56	3.56%	1,172,328
Apr 21, 2025	40.96	40.96	39.54	40.13	40.13	-2.81%	1,354,869
Apr 17, 2025	41.21	41.72	40.50	41.29	41.29	1.90%	2,718,620
Apr 16, 2025	40.43	41.24	39.89	40.52	40.52	-1.07%	2,081,734
Apr 15, 2025	40.32	41.53	40.03	40.96	40.96	2.27%	1,301,534
Apr 14, 2025	40.55	40.69	39.04	40.05	40.05	1.14%	2,080,553
Apr 11, 2025	39.22	39.87	37.94	39.60	39.60	0.08%	1,689,835
Apr 10, 2025	41.41	41.70	38.46	39.57	39.57	-7.59%	2,796,566
Apr 9, 2025	37.53	43.38	36.72	42.82	42.82	11.89%	3,648,984
Apr 8, 2025	40.80	41.22	37.52	38.27	38.27	-1.26%	1,591,119
Apr 7, 2025	36.44	40.72	36.32	38.76	38.76	1.23%	2,098,870
Apr 4, 2025	37.90	38.57	35.94	38.29	38.29	-4.51%	2,631,353
Apr 3, 2025	43.40	43.73	40.06	40.10	40.10	-14.24%	3,211,627
Apr 2, 2025	44.81	46.78	44.76	46.76	46.76	2.19%	1,148,442
Apr 1, 2025	46.29	46.54	45.14	45.76	45.76	-2.10%	1,424,618
Mar 31, 2025	45.59	46.90	45.25	46.74	46.74	1.32%	1,390,251
Mar 28, 2025	47.12	47.74	45.85	46.13	46.13	-2.68%	1,659,876
Mar 27, 2025	48.18	48.54	47.36	47.40	47.40	-1.96%	1,313,205
Mar 26, 2025	48.92	49.53	48.20	48.35	48.35	-0.58%	1,048,130
Mar 25, 2025	49.01	49.40	48.53	48.63	48.63	-0.76%	1,321,072
Mar 24, 2025	48.50	49.12	48.17	49.00	49.00	3.29%	1,268,206
Mar 21, 2025	46.85	47.84	46.55	47.44	47.44	0.30%	11,510,061
Mar 20, 2025	46.74	48.31	46.74	47.30	47.30	-1.03%	1,884,477
Mar 19, 2025	46.70	48.13	46.35	47.79	47.40	2.51%	1,821,887
Mar 18, 2025	46.49	46.73	45.99	46.62	46.24	0.47%	1,434,499
Mar 17, 2025	45.77	46.81	45.26	46.40	46.02	1.58%	1,526,567
Mar 14, 2025	44.74	45.74	44.55	45.68	45.31	3.40%	1,248,078
Mar 13, 2025	45.12	45.49	44.01	44.18	43.82	-1.36%	1,394,550
Mar 12, 2025	44.58	45.54	44.22	44.79	44.42	2.21%	1,876,149
Mar 11, 2025	43.70	44.71	42.99	43.82	43.46	0.27%	1,842,920
Mar 10, 2025	45.45	45.88	43.32	43.70	43.34	-6.70%	2,786,722
Mar 7, 2025	46.54	47.10	45.17	46.84	46.46	0.04%	2,018,951
Mar 6, 2025	47.77	48.21	46.72	46.82	46.44	-3.34%	1,751,853
Mar 5, 2025	49.06	49.23	47.53	48.44	48.04	-0.88%	1,229,895
Mar 4, 2025	49.94	50.17	47.31	48.87	48.47	-3.59%	1,648,945
Mar 3, 2025	52.18	52.94	50.25	50.69	50.28	-2.29%	1,232,635
Feb 28, 2025	51.48	52.34	50.92	51.88	51.46	1.23%	1,281,976
Feb 27, 2025	51.66	52.22	51.18	51.25	50.83	-0.39%	1,078,363
Feb 26, 2025	51.54	52.50	51.13	51.45	51.03	-0.12%	1,377,217
Feb 25, 2025	51.90	52.40	50.74	51.51	51.09	-0.12%	1,099,203
Feb 24, 2025	52.23	52.34	51.21	51.57	51.15	-0.46%	1,143,785
Feb 21, 2025	54.57	54.70	51.64	51.81	51.39	-4.09%	1,415,421
Feb 20, 2025	55.17	55.31	53.36	54.02	53.58	-2.19%	745,056
Feb 19, 2025	54.93	55.51	54.82	55.23	54.78	-0.79%	767,984
Feb 18, 2025	55.22	55.72	54.88	55.67	55.22	0.81%	876,608
Feb 14, 2025	54.57	55.63	54.57	55.22	54.77	1.38%	1,128,943
Feb 13, 2025	54.26	54.51	53.70	54.47	54.03	0.55%	841,489
Feb 12, 2025	54.82	55.04	54.15	54.17	53.73	-2.85%	1,129,414