Synovus Financial Corp. (SNV)
NYSE: SNV · Real-Time Price · USD
43.82
+0.60 (1.39%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 43.81 | 43.86 | 43.24 | 43.82 | 43.82 | 1.39% | 801,745 |
| Sep 25, 2024 | 43.70 | 43.76 | 43.00 | 43.22 | 43.22 | -1.14% | 1,239,148 |
| Sep 24, 2024 | 44.60 | 44.97 | 43.51 | 43.72 | 43.72 | -1.82% | 1,251,903 |
| Sep 23, 2024 | 45.07 | 45.37 | 44.40 | 44.53 | 44.53 | -1.04% | 1,346,090 |
| Sep 20, 2024 | 45.43 | 45.47 | 44.74 | 45.00 | 45.00 | -1.27% | 2,930,063 |
| Sep 19, 2024 | 45.77 | 46.14 | 44.93 | 45.58 | 45.58 | 1.22% | 1,388,877 |
| Sep 18, 2024 | 44.83 | 46.38 | 44.31 | 45.03 | 44.66 | 0.58% | 1,430,051 |
| Sep 17, 2024 | 45.46 | 45.72 | 44.37 | 44.77 | 44.40 | -0.04% | 2,310,269 |
| Sep 16, 2024 | 44.70 | 45.19 | 44.36 | 44.79 | 44.42 | 0.38% | 1,068,337 |
| Sep 13, 2024 | 44.11 | 44.66 | 44.10 | 44.62 | 44.25 | 2.11% | 1,057,119 |
| Sep 12, 2024 | 42.97 | 43.73 | 42.59 | 43.70 | 43.34 | 2.13% | 1,285,413 |
| Sep 11, 2024 | 42.58 | 42.85 | 41.51 | 42.79 | 42.44 | -1.16% | 1,112,632 |
| Sep 10, 2024 | 43.93 | 44.26 | 42.19 | 43.29 | 42.93 | -1.46% | 1,356,955 |
| Sep 9, 2024 | 42.99 | 44.14 | 42.70 | 43.93 | 43.57 | 2.93% | 1,752,199 |
| Sep 6, 2024 | 44.00 | 44.54 | 42.62 | 42.68 | 42.33 | -2.76% | 1,013,754 |
| Sep 5, 2024 | 44.52 | 44.53 | 43.73 | 43.89 | 43.53 | -0.32% | 941,599 |
| Sep 4, 2024 | 44.31 | 45.06 | 43.77 | 44.03 | 43.67 | -2.07% | 1,942,210 |
| Sep 3, 2024 | 45.68 | 46.30 | 44.78 | 44.96 | 44.59 | -2.52% | 1,307,827 |
| Aug 30, 2024 | 46.07 | 46.35 | 45.42 | 46.12 | 45.74 | 0.39% | 1,027,351 |
| Aug 29, 2024 | 46.42 | 46.46 | 45.57 | 45.94 | 45.56 | -0.20% | 894,380 |
| Aug 28, 2024 | 45.32 | 46.28 | 45.22 | 46.03 | 45.65 | 1.41% | 900,357 |
| Aug 27, 2024 | 45.18 | 45.71 | 44.92 | 45.39 | 45.02 | -0.09% | 766,254 |
| Aug 26, 2024 | 46.43 | 46.60 | 45.32 | 45.43 | 45.05 | -1.47% | 1,352,695 |
| Aug 23, 2024 | 44.38 | 46.57 | 44.25 | 46.11 | 45.73 | 5.01% | 1,125,728 |
| Aug 22, 2024 | 43.74 | 44.28 | 43.56 | 43.91 | 43.55 | 0.27% | 643,909 |
| Aug 21, 2024 | 43.82 | 43.90 | 43.02 | 43.79 | 43.43 | 0.53% | 731,826 |
| Aug 20, 2024 | 43.73 | 44.02 | 43.29 | 43.56 | 43.20 | -0.93% | 827,611 |
| Aug 19, 2024 | 43.37 | 43.98 | 43.25 | 43.97 | 43.61 | 1.43% | 725,581 |
| Aug 16, 2024 | 42.57 | 43.50 | 42.57 | 43.35 | 42.99 | 1.14% | 1,198,276 |
| Aug 15, 2024 | 42.50 | 43.60 | 42.39 | 42.86 | 42.51 | 3.15% | 1,581,621 |
| Aug 14, 2024 | 41.93 | 42.13 | 41.25 | 41.55 | 41.21 | -0.41% | 692,772 |
| Aug 13, 2024 | 41.70 | 41.79 | 41.01 | 41.72 | 41.38 | 1.07% | 808,113 |
| Aug 12, 2024 | 41.75 | 42.69 | 41.17 | 41.28 | 40.94 | -0.15% | 861,042 |
| Aug 9, 2024 | 41.49 | 41.72 | 41.12 | 41.34 | 41.00 | -0.46% | 715,310 |
| Aug 8, 2024 | 41.09 | 41.67 | 40.93 | 41.53 | 41.19 | 2.95% | 983,477 |
| Aug 7, 2024 | 41.69 | 42.56 | 40.22 | 40.34 | 40.01 | -1.25% | 1,416,048 |
| Aug 6, 2024 | 40.64 | 41.56 | 40.25 | 40.85 | 40.51 | 0.47% | 1,372,814 |
| Aug 5, 2024 | 40.30 | 41.32 | 39.01 | 40.66 | 40.32 | -3.12% | 1,807,973 |
| Aug 2, 2024 | 42.98 | 42.98 | 41.06 | 41.97 | 41.62 | -5.49% | 2,123,106 |
| Aug 1, 2024 | 46.70 | 46.94 | 43.97 | 44.41 | 44.04 | -5.01% | 1,770,264 |
| Jul 31, 2024 | 46.83 | 47.60 | 46.35 | 46.75 | 46.36 | -0.26% | 1,650,227 |
| Jul 30, 2024 | 47.17 | 47.38 | 46.75 | 46.87 | 46.48 | 0.09% | 1,129,331 |
| Jul 29, 2024 | 47.72 | 47.83 | 46.68 | 46.83 | 46.44 | -1.66% | 781,905 |
| Jul 26, 2024 | 47.09 | 47.71 | 46.91 | 47.62 | 47.23 | 1.80% | 1,201,148 |
| Jul 25, 2024 | 45.88 | 47.11 | 45.78 | 46.78 | 46.39 | 2.10% | 1,433,052 |
| Jul 24, 2024 | 46.37 | 46.93 | 45.78 | 45.82 | 45.44 | -1.48% | 1,165,989 |
| Jul 23, 2024 | 45.61 | 46.81 | 45.53 | 46.51 | 46.13 | 1.35% | 1,378,070 |
| Jul 22, 2024 | 44.39 | 46.02 | 44.24 | 45.89 | 45.51 | 1.77% | 1,772,205 |
| Jul 19, 2024 | 45.31 | 46.11 | 44.91 | 45.09 | 44.72 | 0.22% | 2,294,114 |
| Jul 18, 2024 | 45.10 | 47.76 | 44.76 | 44.99 | 44.62 | -1.01% | 3,124,326 |
| Jul 17, 2024 | 44.74 | 46.27 | 44.74 | 45.45 | 45.07 | 0.04% | 2,750,683 |
| Jul 16, 2024 | 44.31 | 45.64 | 44.09 | 45.43 | 45.05 | 3.51% | 1,671,980 |
| Jul 15, 2024 | 43.00 | 44.38 | 42.90 | 43.89 | 43.53 | 3.15% | 1,488,290 |
| Jul 12, 2024 | 42.46 | 42.87 | 42.04 | 42.55 | 42.20 | 0.35% | 1,585,635 |
| Jul 11, 2024 | 41.19 | 42.64 | 41.10 | 42.40 | 42.05 | 4.20% | 2,440,750 |
| Jul 10, 2024 | 39.87 | 40.86 | 39.74 | 40.69 | 40.35 | 2.03% | 1,650,788 |
| Jul 9, 2024 | 39.12 | 40.18 | 38.91 | 39.88 | 39.55 | 1.42% | 1,909,191 |
| Jul 8, 2024 | 39.91 | 40.11 | 39.26 | 39.32 | 39.00 | -0.48% | 1,522,520 |
| Jul 5, 2024 | 40.23 | 40.39 | 39.41 | 39.51 | 39.18 | -2.06% | 1,885,906 |
| Jul 3, 2024 | 40.99 | 41.15 | 40.25 | 40.34 | 40.01 | -1.49% | 1,179,975 |
| Jul 2, 2024 | 40.50 | 41.10 | 40.42 | 40.95 | 40.61 | 1.11% | 1,402,922 |
| Jul 1, 2024 | 40.23 | 40.91 | 39.92 | 40.50 | 40.17 | 0.77% | 1,959,559 |
| Jun 28, 2024 | 38.26 | 40.25 | 38.26 | 40.19 | 39.86 | 5.90% | 2,526,638 |
| Jun 27, 2024 | 37.55 | 38.00 | 37.30 | 37.95 | 37.64 | 0.61% | 710,151 |
| Jun 26, 2024 | 37.65 | 37.92 | 37.50 | 37.72 | 37.41 | -0.34% | 846,356 |
| Jun 25, 2024 | 37.94 | 38.33 | 37.82 | 37.85 | 37.54 | -1.41% | 1,096,099 |
| Jun 24, 2024 | 38.35 | 38.87 | 37.88 | 38.39 | 38.07 | 2.76% | 1,736,290 |
| Jun 21, 2024 | 36.72 | 37.46 | 36.60 | 37.36 | 37.05 | 1.19% | 2,284,395 |
| Jun 20, 2024 | 36.63 | 37.05 | 36.48 | 36.92 | 36.62 | -0.70% | 1,011,796 |
| Jun 18, 2024 | 37.00 | 37.51 | 36.95 | 37.18 | 36.50 | -0.21% | 1,071,893 |
| Jun 17, 2024 | 36.58 | 37.27 | 36.22 | 37.26 | 36.58 | 1.86% | 941,568 |
| Jun 14, 2024 | 36.49 | 36.82 | 36.26 | 36.58 | 35.91 | -1.14% | 980,210 |
| Jun 13, 2024 | 37.45 | 37.45 | 36.86 | 37.00 | 36.32 | -1.41% | 820,192 |
| Jun 12, 2024 | 37.50 | 37.99 | 37.30 | 37.53 | 36.84 | 3.30% | 1,621,131 |
| Jun 11, 2024 | 36.33 | 36.59 | 35.81 | 36.33 | 35.66 | -0.74% | 1,143,357 |
| Jun 10, 2024 | 36.88 | 36.98 | 36.46 | 36.60 | 35.93 | -2.32% | 845,864 |
| Jun 7, 2024 | 37.07 | 37.62 | 37.05 | 37.47 | 36.78 | - | 1,189,981 |
| Jun 6, 2024 | 37.36 | 37.60 | 37.24 | 37.47 | 36.78 | 0.56% | 696,004 |
| Jun 5, 2024 | 37.88 | 38.17 | 37.26 | 37.26 | 36.58 | -0.96% | 1,660,327 |
| Jun 4, 2024 | 37.86 | 38.16 | 37.24 | 37.62 | 36.93 | -1.95% | 1,387,268 |
| Jun 3, 2024 | 40.06 | 40.13 | 38.31 | 38.37 | 37.67 | -3.33% | 1,231,028 |
| May 31, 2024 | 39.22 | 39.72 | 38.97 | 39.69 | 38.96 | 1.72% | 1,153,514 |
| May 30, 2024 | 38.62 | 39.13 | 38.34 | 39.02 | 38.30 | 2.12% | 888,467 |
| May 29, 2024 | 38.17 | 38.65 | 37.78 | 38.21 | 37.51 | -2.18% | 1,282,381 |
| May 28, 2024 | 39.36 | 39.50 | 38.74 | 39.06 | 38.34 | -0.46% | 868,775 |
| May 24, 2024 | 39.10 | 39.25 | 38.91 | 39.24 | 38.52 | 0.95% | 633,842 |
| May 23, 2024 | 39.93 | 39.93 | 38.59 | 38.87 | 38.16 | -1.97% | 1,168,598 |
| May 22, 2024 | 39.89 | 40.27 | 39.43 | 39.65 | 38.92 | -0.63% | 1,149,969 |
| May 21, 2024 | 39.59 | 40.19 | 39.59 | 39.90 | 39.17 | 0.58% | 965,234 |
| May 20, 2024 | 40.16 | 40.24 | 39.65 | 39.67 | 38.94 | -1.10% | 860,960 |
| May 17, 2024 | 39.80 | 40.13 | 39.71 | 40.11 | 39.37 | 1.11% | 662,929 |
| May 16, 2024 | 39.96 | 40.30 | 39.66 | 39.67 | 38.94 | -1.20% | 1,058,087 |
| May 15, 2024 | 40.40 | 40.69 | 39.79 | 40.15 | 39.41 | 0.50% | 694,022 |
| May 14, 2024 | 39.99 | 40.00 | 39.51 | 39.95 | 39.22 | 1.09% | 878,476 |
| May 13, 2024 | 40.00 | 40.06 | 39.52 | 39.52 | 38.79 | -0.45% | 1,066,584 |
| May 10, 2024 | 39.82 | 39.82 | 39.28 | 39.70 | 38.97 | 0.23% | 847,375 |
| May 9, 2024 | 39.10 | 39.67 | 38.93 | 39.61 | 38.88 | 1.25% | 1,374,362 |
| May 8, 2024 | 38.17 | 39.14 | 38.05 | 39.12 | 38.40 | 1.93% | 850,148 |
| May 7, 2024 | 38.94 | 39.15 | 38.38 | 38.38 | 37.68 | -0.83% | 2,041,600 |
| May 6, 2024 | 38.44 | 38.85 | 38.13 | 38.70 | 37.99 | 1.63% | 1,103,118 |