Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	49.14	49.80	49.01	49.46	49.46	0.59%	462,802
Jun 9, 2025	49.36	49.64	48.97	49.17	49.17	0.22%	732,931
Jun 6, 2025	48.64	49.09	48.25	49.06	49.06	3.07%	661,656
Jun 5, 2025	47.64	47.93	47.04	47.60	47.60	0.02%	662,913
Jun 4, 2025	48.42	48.64	47.59	47.59	47.59	-1.73%	1,033,770
Jun 3, 2025	47.20	48.68	47.06	48.43	48.43	2.26%	771,129
Jun 2, 2025	47.73	47.73	46.54	47.36	47.36	-0.98%	1,148,414
May 30, 2025	47.75	48.13	47.47	47.83	47.83	-0.50%	1,114,704
May 29, 2025	47.79	48.09	47.36	48.07	48.07	1.37%	757,873
May 28, 2025	48.17	48.26	47.37	47.42	47.42	-1.50%	665,553
May 27, 2025	47.95	48.16	47.15	48.14	48.14	2.43%	720,787
May 23, 2025	45.80	47.44	45.80	47.00	47.00	-0.55%	1,122,058
May 22, 2025	46.70	47.80	46.49	47.26	47.26	0.68%	1,063,517
May 21, 2025	48.20	48.46	46.91	46.94	46.94	-3.97%	894,825
May 20, 2025	49.08	49.39	48.70	48.88	48.88	-0.65%	649,964
May 19, 2025	48.82	49.31	48.66	49.20	49.20	-0.55%	836,244
May 16, 2025	49.20	49.69	48.86	49.47	49.47	0.22%	777,472
May 15, 2025	49.25	49.63	48.96	49.36	49.36	-0.36%	1,025,223
May 14, 2025	49.32	49.95	49.23	49.54	49.54	-0.02%	1,025,595
May 13, 2025	49.68	50.05	49.34	49.55	49.55	0.41%	854,814
May 12, 2025	49.02	49.87	48.58	49.35	49.35	7.12%	1,335,291
May 9, 2025	46.58	46.69	45.81	46.07	46.07	-0.73%	710,707
May 8, 2025	45.65	46.76	45.23	46.41	46.41	3.32%	873,340
May 7, 2025	45.12	45.43	44.41	44.92	44.92	0.63%	816,164
May 6, 2025	44.51	45.35	44.42	44.64	44.64	-1.33%	987,920
May 5, 2025	44.79	46.02	44.79	45.24	45.24	-0.24%	623,477
May 2, 2025	45.17	45.51	44.52	45.35	45.35	2.83%	876,467
May 1, 2025	43.46	44.74	43.12	44.10	44.10	1.80%	1,232,360
Apr 30, 2025	42.55	43.36	42.16	43.32	43.32	-1.12%	910,396
Apr 29, 2025	43.33	44.12	42.71	43.81	43.81	0.69%	965,648
Apr 28, 2025	43.18	43.84	42.87	43.51	43.51	1.05%	772,810
Apr 25, 2025	42.81	43.62	42.80	43.06	43.06	-0.60%	971,381
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