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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202545.2545.2545.0045.00--0.84%9,034
Oct 27, 202546.3246.5745.3145.3845.38-1.50%1,384,816
Oct 24, 202546.0246.4045.6846.0746.071.43%812,863
Oct 23, 202545.9645.9645.2145.4245.42-0.46%1,027,808
Oct 22, 202546.4946.4945.5245.6345.63-1.04%1,146,374
Oct 21, 202545.6346.1545.5746.1146.110.48%1,349,551
Oct 20, 202545.7946.1445.1745.8945.891.30%1,794,566
Oct 17, 202544.7845.5544.2045.3045.302.65%2,098,088
Oct 16, 202546.9547.3143.6244.1344.13-6.03%3,944,613
Oct 15, 202548.4048.5146.2846.9646.96-1.84%1,857,949
Oct 14, 202545.8548.1845.7447.8447.843.59%1,435,656
Oct 13, 202545.8446.2545.4646.1846.182.74%2,045,129
Oct 10, 202547.6047.7144.9244.9544.95-5.27%1,556,214
Oct 9, 202547.6147.9047.1047.4547.45-0.21%1,221,294
Oct 8, 202547.8748.0747.2747.5547.55-0.27%1,336,217
Oct 7, 202548.5048.8847.6747.6847.68-1.61%1,431,547
Oct 6, 202549.1149.7748.1848.4648.46-0.45%1,578,735
Oct 3, 202548.4248.9648.3148.6848.681.10%1,314,172
Oct 2, 202548.4648.8647.5748.1548.15-1.07%1,241,513
Oct 1, 202548.5949.2448.3748.6748.67-0.84%1,403,578
Sep 30, 202549.2549.6247.9949.0849.08-0.39%1,366,987
Sep 29, 202550.1250.1248.9849.2749.27-1.42%1,509,273
Sep 26, 202549.7050.2649.3749.9849.980.91%1,101,363
Sep 25, 202549.3949.8149.0449.5349.53-0.12%1,799,431
Sep 24, 202549.8850.2749.3949.5949.59-0.40%1,602,936
Sep 23, 202550.2151.1249.6849.7949.79-0.50%2,042,305
Sep 22, 202550.7550.9749.9150.0450.04-1.84%1,698,747
Sep 19, 202552.1452.1450.7750.9850.98-2.17%2,699,651
Sep 18, 202551.4852.2351.1952.1152.111.34%1,448,890
Sep 17, 202550.7152.6950.5051.4251.041.68%1,680,668
Sep 16, 202550.4950.6149.5150.5750.19-0.14%1,775,681
Sep 15, 202551.6051.8550.4050.6450.26-2.11%1,924,346
Sep 12, 202551.8952.1451.4351.7351.35-0.12%1,629,107
Sep 11, 202551.2752.0151.0451.7951.410.80%2,055,760
Sep 10, 202551.4852.0051.1551.3851.00-0.25%2,251,123
Sep 9, 202551.8352.2051.3151.5151.13-0.66%851,871
Sep 8, 202551.6451.8650.8351.8551.470.72%1,470,013
Sep 5, 202552.3953.0351.1651.4851.10-1.23%1,189,688
Sep 4, 202551.6652.1651.2752.1251.731.32%1,873,600
Sep 3, 202551.0451.9150.7651.4451.060.19%856,648
Sep 2, 202550.4951.3550.0651.3450.96-0.52%1,581,311
Aug 29, 202550.8751.6250.6751.6151.231.47%2,319,127
Aug 28, 202550.3751.0649.9750.8650.481.66%2,832,361
Aug 27, 202551.2952.0049.9950.0349.66-3.17%2,970,536
Aug 26, 202550.7751.7250.7051.6751.291.73%1,223,574
Aug 25, 202550.3650.9350.2850.7950.410.40%1,093,096
Aug 22, 202549.5151.3649.3850.5950.212.97%2,420,759
Aug 21, 202549.2049.5048.8249.1348.77-0.55%1,310,249
Aug 20, 202549.4349.7249.0449.4049.03-0.26%1,187,352
Aug 19, 202549.4050.3449.2749.5349.16-0.34%1,110,392