Synovus Financial Corp. (SNV)
NYSE: SNV · Real-Time Price · USD
55.53
-0.21 (-0.38%)
Jul 21, 2025, 4:00 PM - Market closed

Synovus Financial Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 21, 202555.6956.4255.1255.5355.53-0.38%1,804,913
Jul 18, 202555.6255.7454.6255.7455.743.51%2,873,439
Jul 17, 202552.8854.5152.8753.8553.851.85%2,764,985
Jul 16, 202552.9153.1151.8052.8752.870.65%1,552,757
Jul 15, 202554.3454.6852.4752.5352.53-3.95%1,438,137
Jul 14, 202554.4754.8954.1954.6954.690.28%1,788,137
Jul 11, 202554.7055.0454.3154.5454.54-1.03%1,835,951
Jul 10, 202554.9955.5554.6155.1155.110.88%1,404,049
Jul 9, 202555.4755.6354.2954.6354.63-0.53%1,221,057
Jul 8, 202555.1055.6254.6554.9254.920.60%1,490,594
Jul 7, 202554.8355.5254.0054.5954.59-0.93%1,181,274
Jul 3, 202555.0056.1755.0055.1055.100.29%746,673
Jul 2, 202553.9055.0053.7454.9454.942.14%1,092,296
Jul 1, 202551.7454.1851.5853.7953.793.94%1,357,490
Jun 30, 202552.0152.2751.7451.7551.750.10%1,029,155
Jun 27, 202551.6352.1251.3551.7051.700.25%1,146,553
Jun 26, 202550.4451.6650.3051.5751.572.67%713,296
Jun 25, 202550.3850.4349.9450.2350.23-0.22%579,023
Jun 24, 202550.4051.3150.0850.3450.340.98%1,221,070
Jun 23, 202548.3049.9548.1749.8549.852.24%969,824
Jun 20, 202548.2748.9548.0648.7648.761.75%2,463,037
Jun 18, 202546.9548.3046.9547.9247.921.08%1,195,775
Jun 17, 202547.5548.2347.2147.4147.03-0.90%932,108
Jun 16, 202547.8148.1047.2647.8447.451.51%834,655
Jun 13, 202547.7547.9846.9347.1346.75-2.92%711,546
Jun 12, 202548.2948.5847.8248.5548.16-0.86%691,423
Jun 11, 202549.6249.8348.6748.9748.58-0.99%867,151
Jun 10, 202549.1449.8049.0149.4649.060.59%483,696
Jun 9, 202549.3649.6448.9749.1748.770.22%732,931
Jun 6, 202548.6449.0948.2549.0648.663.07%661,656
Jun 5, 202547.6447.9347.0447.6047.220.02%662,913
Jun 4, 202548.4248.6447.5947.5947.21-1.73%1,033,770
Jun 3, 202547.2048.6847.0648.4348.042.26%771,129
Jun 2, 202547.7347.7346.5447.3646.98-0.98%1,148,414
May 30, 202547.7548.1347.4747.8347.44-0.50%1,114,704
May 29, 202547.7948.0947.3648.0747.681.37%757,873
May 28, 202548.1748.2647.3747.4247.04-1.50%665,553
May 27, 202547.9548.1647.1548.1447.752.43%720,787
May 23, 202545.8047.4445.8047.0046.62-0.55%1,122,058
May 22, 202546.7047.8046.4947.2646.880.68%1,063,517
May 21, 202548.2048.4646.9146.9446.56-3.97%894,825
May 20, 202549.0849.3948.7048.8848.49-0.65%649,964
May 19, 202548.8249.3148.6649.2048.80-0.55%836,244
May 16, 202549.2049.6948.8649.4749.070.22%777,472
May 15, 202549.2549.6348.9649.3648.96-0.36%1,025,223
May 14, 202549.3249.9549.2349.5449.14-0.02%1,025,595
May 13, 202549.6850.0549.3449.5549.150.41%854,814
May 12, 202549.0249.8748.5849.3548.957.12%1,335,291
May 9, 202546.5846.6945.8146.0745.70-0.73%710,707
May 8, 202545.6546.7645.2346.4146.043.32%873,340