Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	54.67	54.91	53.95	54.61	54.61	0.70%	1,600,738
Jan 16, 2025	54.46	55.66	53.44	54.23	54.23	-3.13%	2,807,460
Jan 15, 2025	55.80	56.61	55.02	55.98	55.98	4.30%	2,144,231
Jan 14, 2025	52.42	53.78	52.42	53.67	53.67	3.43%	1,502,289
Jan 13, 2025	50.61	52.03	50.58	51.89	51.89	1.80%	1,551,469
Jan 10, 2025	51.36	51.75	50.36	50.97	50.97	-2.82%	1,234,795
Jan 8, 2025	52.30	52.81	51.60	52.45	52.45	0.06%	974,627
Jan 7, 2025	53.36	53.36	51.65	52.42	52.42	-0.66%	1,242,543
Jan 6, 2025	52.29	53.84	52.07	52.77	52.77	1.60%	1,228,860
Jan 3, 2025	51.10	51.96	50.06	51.94	51.94	2.16%	806,099
Jan 2, 2025	51.67	52.28	50.74	50.84	50.84	-0.76%	1,079,506
Dec 31, 2024	51.35	51.79	50.96	51.23	51.23	0.14%	885,689
Dec 30, 2024	50.60	51.46	50.28	51.16	51.16	-0.06%	621,855
Dec 27, 2024	51.40	52.06	50.79	51.19	51.19	-1.39%	533,177
Dec 26, 2024	51.00	51.98	50.83	51.91	51.91	1.01%	590,933
Dec 24, 2024	51.19	51.41	50.74	51.39	51.39	0.82%	251,917
Dec 23, 2024	50.30	51.21	49.84	50.97	50.97	1.23%	1,200,121
Dec 20, 2024	49.42	50.86	49.17	50.35	50.35	1.35%	3,963,038
Dec 19, 2024	51.03	51.40	49.39	49.68	49.68	-1.45%	1,406,634
Dec 18, 2024	53.63	54.04	50.31	50.41	50.03	-5.53%	1,716,958
Dec 17, 2024	54.58	54.68	52.90	53.36	52.96	-2.54%	1,399,078
Dec 16, 2024	54.49	54.78	53.97	54.75	54.33	1.09%	1,316,192
Dec 13, 2024	54.75	54.98	54.11	54.16	53.75	-0.97%	1,128,212
Dec 12, 2024	55.97	56.23	54.65	54.69	54.28	-2.46%	1,130,979
Dec 11, 2024	56.44	57.12	55.88	56.07	55.64	1.69%	2,590,035
Dec 10, 2024	55.19	56.05	54.28	55.14	54.72	0.51%	1,525,879
Dec 9, 2024	55.78	56.78	54.60	54.86	54.44	-1.63%	1,437,311
Dec 6, 2024	55.70	55.86	54.77	55.77	55.35	0.58%	1,142,976
Dec 5, 2024	56.04	56.25	55.32	55.45	55.03	-0.40%	1,385,185
Dec 4, 2024	55.98	56.31	55.04	55.67	55.25	-0.59%	1,267,666
Dec 3, 2024	57.50	57.50	55.51	56.00	55.58	-1.18%	1,126,981
Dec 2, 2024	57.60	57.60	56.27	56.67	56.24	-0.70%	950,364
Nov 29, 2024	58.10	58.10	56.74	57.07	56.64	-0.66%	349,498
Nov 27, 2024	58.39	58.83	57.34	57.45	57.01	-0.90%	654,484
Nov 26, 2024	58.35	58.67	57.75	57.97	57.53	-1.19%	992,407
Nov 25, 2024	58.52	59.92	58.04	58.67	58.23	1.82%	1,606,824
Nov 22, 2024	56.46	57.74	56.06	57.62	57.18	2.86%	1,719,072
Nov 21, 2024	55.32	56.61	55.24	56.02	55.60	1.80%	838,535
Nov 20, 2024	55.19	55.33	54.22	55.03	54.61	-0.29%	795,911
Nov 19, 2024	54.86	56.15	54.55	55.19	54.77	-1.31%	782,721
Nov 18, 2024	55.66	56.39	55.24	55.92	55.50	0.36%	652,369
Nov 15, 2024	55.95	56.43	54.81	55.72	55.30	0.09%	1,035,733
Nov 14, 2024	57.17	57.31	55.53	55.67	55.25	-1.94%	1,160,126
Nov 13, 2024	58.50	59.07	56.74	56.77	56.34	-2.57%	1,159,191
Nov 12, 2024	58.50	59.11	57.87	58.27	57.83	-0.78%	999,642
Nov 11, 2024	58.00	59.79	57.14	58.73	58.28	3.40%	1,345,382
Nov 8, 2024	56.75	57.27	55.89	56.80	56.37	1.03%	955,524
Nov 7, 2024	57.62	57.76	56.09	56.22	55.79	-3.85%	1,866,505
Nov 6, 2024	52.00	58.66	51.97	58.47	58.03	17.46%	5,288,604
Nov 5, 2024	48.89	49.90	48.84	49.78	49.40	2.22%	814,497
Nov 4, 2024	49.21	49.26	48.44	48.70	48.33	-1.40%	1,237,668
Nov 1, 2024	50.18	50.79	49.28	49.39	49.02	-0.96%	1,037,427
Oct 31, 2024	50.60	50.84	49.86	49.87	49.49	-1.23%	965,027
Oct 30, 2024	49.83	51.52	49.79	50.49	50.11	1.34%	1,115,835
Oct 29, 2024	49.81	50.02	49.46	49.82	49.44	-0.44%	1,026,185
Oct 28, 2024	49.00	50.24	48.96	50.04	49.66	3.01%	1,411,731
Oct 25, 2024	49.76	49.86	48.24	48.58	48.21	-1.00%	1,191,349
Oct 24, 2024	49.07	49.27	48.40	49.07	48.70	0.14%	1,304,278
Oct 23, 2024	48.83	49.40	48.22	49.00	48.63	-0.18%	1,872,512
Oct 22, 2024	49.11	49.35	48.70	49.09	48.72	0.45%	1,339,660
Oct 21, 2024	50.99	50.99	48.79	48.87	48.50	-3.32%	2,185,261
Oct 18, 2024	51.00	51.11	50.27	50.55	50.17	-0.59%	1,794,513
Oct 17, 2024	50.00	51.69	49.30	50.85	50.46	5.13%	4,241,856
Oct 16, 2024	47.79	48.82	47.60	48.37	48.00	2.22%	2,725,160
Oct 15, 2024	46.87	48.27	46.56	47.32	46.96	1.68%	1,536,445
Oct 14, 2024	45.83	46.76	45.40	46.54	46.19	1.59%	1,354,257
Oct 11, 2024	44.42	45.90	44.41	45.81	45.46	4.16%	1,746,959
Oct 10, 2024	43.72	44.22	43.22	43.98	43.65	0.94%	992,327
Oct 9, 2024	42.95	44.07	42.73	43.57	43.24	1.21%	1,402,569
Oct 8, 2024	43.56	43.61	43.03	43.05	42.72	-0.67%	1,292,168
Oct 7, 2024	43.60	43.80	42.89	43.34	43.01	-1.12%	1,361,500
Oct 4, 2024	43.80	44.19	43.49	43.83	43.50	2.55%	1,437,061
Oct 3, 2024	42.25	42.75	41.71	42.74	42.42	0.49%	1,048,282
Oct 2, 2024	42.07	42.76	42.07	42.53	42.21	0.09%	1,341,430
Oct 1, 2024	43.92	43.92	42.40	42.49	42.17	-4.45%	1,884,268
Sep 30, 2024	43.67	44.72	43.61	44.47	44.13	1.51%	791,675
Sep 27, 2024	44.11	44.46	43.65	43.81	43.48	-0.02%	628,245
Sep 26, 2024	43.81	43.86	43.24	43.82	43.49	1.39%	828,706
Sep 25, 2024	43.70	43.76	43.00	43.22	42.89	-1.14%	1,239,148
Sep 24, 2024	44.60	44.97	43.51	43.72	43.39	-1.82%	1,251,903
Sep 23, 2024	45.07	45.37	44.40	44.53	44.19	-1.04%	1,346,090
Sep 20, 2024	45.43	45.47	44.74	45.00	44.66	-1.27%	2,930,063
Sep 19, 2024	45.77	46.14	44.93	45.58	45.23	1.22%	1,388,877
Sep 18, 2024	44.83	46.38	44.31	45.03	44.32	0.58%	1,430,051
Sep 17, 2024	45.46	45.72	44.37	44.77	44.06	-0.04%	2,310,269
Sep 16, 2024	44.70	45.19	44.36	44.79	44.08	0.38%	1,068,337
Sep 13, 2024	44.11	44.66	44.10	44.62	43.92	2.11%	1,057,119
Sep 12, 2024	42.97	43.73	42.59	43.70	43.01	2.13%	1,285,413
Sep 11, 2024	42.58	42.85	41.51	42.79	42.11	-1.16%	1,112,632
Sep 10, 2024	43.93	44.26	42.19	43.29	42.61	-1.46%	1,356,955
Sep 9, 2024	42.99	44.14	42.70	43.93	43.24	2.93%	1,752,199
Sep 6, 2024	44.00	44.54	42.62	42.68	42.01	-2.76%	1,013,754
Sep 5, 2024	44.52	44.53	43.73	43.89	43.20	-0.32%	941,599
Sep 4, 2024	44.31	45.06	43.77	44.03	43.33	-2.07%	1,942,210
Sep 3, 2024	45.68	46.30	44.78	44.96	44.25	-2.52%	1,307,827
Aug 30, 2024	46.07	46.35	45.42	46.12	45.39	0.39%	1,027,351
Aug 29, 2024	46.42	46.46	45.57	45.94	45.21	-0.20%	894,380
Aug 28, 2024	45.32	46.28	45.22	46.03	45.30	1.41%	900,357
Aug 27, 2024	45.18	45.71	44.92	45.39	44.67	-0.09%	766,254
Aug 26, 2024	46.43	46.60	45.32	45.43	44.71	-1.47%	1,352,695