Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	53.00	53.15	52.42	52.72	52.72	-0.45%	794,179
Dec 24, 2025	53.00	53.17	52.68	52.96	52.96	0.09%	489,719
Dec 23, 2025	53.34	53.42	52.82	52.91	52.91	-0.45%	1,096,470
Dec 22, 2025	52.83	53.44	52.83	53.15	53.15	0.97%	601,407
Dec 19, 2025	52.31	52.76	52.14	52.64	52.64	0.75%	2,316,592
Dec 18, 2025	52.34	53.02	51.98	52.25	52.25	-0.91%	768,781
Dec 17, 2025	52.50	53.19	52.50	52.73	52.34	0.36%	953,476
Dec 16, 2025	53.34	53.47	52.30	52.54	52.15	-0.64%	774,406
Dec 15, 2025	52.80	53.26	52.42	52.88	52.49	0.59%	981,744
Dec 12, 2025	53.53	53.63	52.18	52.57	52.18	-1.20%	668,367
Dec 11, 2025	52.62	53.68	52.62	53.21	52.82	1.06%	584,440
Dec 10, 2025	51.05	53.02	51.05	52.65	52.26	3.24%	918,301
Dec 9, 2025	50.75	51.61	50.75	51.00	50.62	0.33%	893,552
Dec 8, 2025	50.51	51.15	50.42	50.83	50.45	0.65%	1,102,064
Dec 5, 2025	50.10	50.63	50.00	50.50	50.13	0.64%	578,431
Dec 4, 2025	49.41	50.47	49.41	50.18	49.81	1.33%	647,704
Dec 3, 2025	48.77	49.95	48.57	49.52	49.15	1.54%	857,568
Dec 2, 2025	49.09	49.52	48.77	48.77	48.41	-0.73%	613,106
Dec 1, 2025	48.03	49.37	48.03	49.13	48.77	1.93%	540,543
Nov 28, 2025	48.32	48.58	48.17	48.20	47.84	-0.23%	370,542
Nov 26, 2025	48.52	49.13	48.28	48.31	47.95	-0.94%	977,146
Nov 25, 2025	47.06	49.46	47.06	48.77	48.41	3.48%	969,611
Nov 24, 2025	46.94	47.44	46.51	47.13	46.78	0.28%	1,107,179
Nov 21, 2025	45.73	47.57	45.72	47.00	46.65	2.93%	939,992
Nov 20, 2025	46.50	46.81	45.25	45.66	45.32	-0.80%	654,608
Nov 19, 2025	45.19	46.19	44.98	46.03	45.69	2.04%	818,916
Nov 18, 2025	43.89	45.51	43.80	45.11	44.78	1.92%	778,850
Nov 17, 2025	46.37	46.79	44.11	44.26	43.93	-5.37%	1,692,312
Nov 14, 2025	45.86	46.92	45.42	46.77	46.42	1.45%	1,234,396
Nov 13, 2025	46.20	46.85	45.83	46.10	45.76	-0.63%	761,881
Nov 12, 2025	46.09	46.60	45.72	46.39	46.05	1.09%	800,835
Nov 11, 2025	45.80	46.35	45.21	45.89	45.55	0.86%	809,316
Nov 10, 2025	45.74	45.86	45.03	45.50	45.16	0.02%	722,451
Nov 7, 2025	44.49	45.53	44.14	45.49	45.15	1.74%	867,972
Nov 6, 2025	45.05	45.48	44.44	44.71	44.38	-0.97%	904,058
Nov 5, 2025	44.78	45.70	44.39	45.15	44.82	0.85%	847,617
Nov 4, 2025	44.34	44.91	43.75	44.77	44.44	0.11%	815,043
Nov 3, 2025	44.59	44.94	43.72	44.72	44.39	0.18%	946,933
Oct 31, 2025	43.77	44.72	43.59	44.64	44.31	0.97%	1,055,902
Oct 30, 2025	43.83	45.03	43.78	44.21	43.88	0.34%	1,278,611
Oct 29, 2025	44.90	44.97	43.65	44.06	43.73	-1.89%	1,987,731
Oct 28, 2025	45.51	45.56	44.65	44.91	44.58	-1.04%	1,002,121
Oct 27, 2025	46.32	46.57	45.31	45.38	45.04	-1.50%	1,384,816
Oct 24, 2025	46.02	46.40	45.68	46.07	45.73	1.43%	812,863
Oct 23, 2025	45.96	45.96	45.21	45.42	45.08	-0.46%	1,027,808
Oct 22, 2025	46.49	46.49	45.52	45.63	45.29	-1.04%	1,146,374
Oct 21, 2025	45.63	46.15	45.57	46.11	45.77	0.48%	1,349,551
Oct 20, 2025	45.79	46.14	45.17	45.89	45.55	1.30%	1,794,566
Oct 17, 2025	44.78	45.55	44.20	45.30	44.96	2.65%	2,098,088
Oct 16, 2025	46.95	47.31	43.62	44.13	43.80	-6.03%	3,944,613