Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	55.19	55.33	54.22	55.03	55.03	-0.29%	795,911
Nov 19, 2024	54.86	56.15	54.55	55.19	55.19	-1.31%	782,721
Nov 18, 2024	55.66	56.39	55.24	55.92	55.92	0.36%	652,369
Nov 15, 2024	55.95	56.43	54.81	55.72	55.72	0.09%	1,035,733
Nov 14, 2024	57.17	57.31	55.53	55.67	55.67	-1.94%	1,160,126
Nov 13, 2024	58.50	59.07	56.74	56.77	56.77	-2.57%	1,159,191
Nov 12, 2024	58.50	59.11	57.87	58.27	58.27	-0.78%	999,642
Nov 11, 2024	58.00	59.79	57.14	58.73	58.73	3.40%	1,345,382
Nov 8, 2024	56.75	57.27	55.89	56.80	56.80	1.03%	955,524
Nov 7, 2024	57.62	57.76	56.09	56.22	56.22	-3.85%	1,866,505
Nov 6, 2024	52.00	58.66	51.97	58.47	58.47	17.46%	5,288,604
Nov 5, 2024	48.89	49.90	48.84	49.78	49.78	2.22%	814,497
Nov 4, 2024	49.21	49.26	48.44	48.70	48.70	-1.40%	1,237,668
Nov 1, 2024	50.18	50.79	49.28	49.39	49.39	-0.96%	1,037,427
Oct 31, 2024	50.60	50.84	49.86	49.87	49.87	-1.23%	965,027
Oct 30, 2024	49.83	51.52	49.79	50.49	50.49	1.34%	1,115,835
Oct 29, 2024	49.81	50.02	49.46	49.82	49.82	-0.44%	1,026,185
Oct 28, 2024	49.00	50.24	48.96	50.04	50.04	3.01%	1,411,731
Oct 25, 2024	49.76	49.86	48.24	48.58	48.58	-1.00%	1,191,349
Oct 24, 2024	49.07	49.27	48.40	49.07	49.07	0.14%	1,304,278
Oct 23, 2024	48.83	49.40	48.22	49.00	49.00	-0.18%	1,872,512
Oct 22, 2024	49.11	49.35	48.70	49.09	49.09	0.45%	1,339,660
Oct 21, 2024	50.99	50.99	48.79	48.87	48.87	-3.32%	2,185,261
Oct 18, 2024	51.00	51.11	50.27	50.55	50.55	-0.59%	1,794,513
Oct 17, 2024	50.00	51.69	49.30	50.85	50.85	5.13%	4,241,856
Oct 16, 2024	47.79	48.82	47.60	48.37	48.37	2.22%	2,725,160
Oct 15, 2024	46.87	48.27	46.56	47.32	47.32	1.68%	1,536,445
Oct 14, 2024	45.83	46.76	45.40	46.54	46.54	1.59%	1,354,257
Oct 11, 2024	44.42	45.90	44.41	45.81	45.81	4.16%	1,746,959
Oct 10, 2024	43.72	44.22	43.22	43.98	43.98	0.94%	992,327
Oct 9, 2024	42.95	44.07	42.73	43.57	43.57	1.21%	1,402,569
Oct 8, 2024	43.56	43.61	43.03	43.05	43.05	-0.67%	1,292,168
Oct 7, 2024	43.60	43.80	42.89	43.34	43.34	-1.12%	1,361,500
Oct 4, 2024	43.80	44.19	43.49	43.83	43.83	2.55%	1,437,061
Oct 3, 2024	42.25	42.75	41.71	42.74	42.74	0.49%	1,048,282
Oct 2, 2024	42.07	42.76	42.07	42.53	42.53	0.09%	1,341,430
Oct 1, 2024	43.92	43.92	42.40	42.49	42.49	-4.45%	1,884,268
Sep 30, 2024	43.67	44.72	43.61	44.47	44.47	1.51%	791,675
Sep 27, 2024	44.11	44.46	43.65	43.81	43.81	-0.02%	628,245
Sep 26, 2024	43.81	43.86	43.24	43.82	43.82	1.39%	828,706
Sep 25, 2024	43.70	43.76	43.00	43.22	43.22	-1.14%	1,239,148
Sep 24, 2024	44.60	44.97	43.51	43.72	43.72	-1.82%	1,251,903
Sep 23, 2024	45.07	45.37	44.40	44.53	44.53	-1.04%	1,346,090
Sep 20, 2024	45.43	45.47	44.74	45.00	45.00	-1.27%	2,930,063
Sep 19, 2024	45.77	46.14	44.93	45.58	45.58	1.22%	1,388,877
Sep 18, 2024	44.83	46.38	44.31	45.03	44.66	0.58%	1,430,051
Sep 17, 2024	45.46	45.72	44.37	44.77	44.40	-0.04%	2,310,269
Sep 16, 2024	44.70	45.19	44.36	44.79	44.42	0.38%	1,068,337
Sep 13, 2024	44.11	44.66	44.10	44.62	44.25	2.11%	1,057,119
Sep 12, 2024	42.97	43.73	42.59	43.70	43.34	2.13%	1,285,413
Sep 11, 2024	42.58	42.85	41.51	42.79	42.44	-1.16%	1,112,632
Sep 10, 2024	43.93	44.26	42.19	43.29	42.93	-1.46%	1,356,955
Sep 9, 2024	42.99	44.14	42.70	43.93	43.57	2.93%	1,752,199
Sep 6, 2024	44.00	44.54	42.62	42.68	42.33	-2.76%	1,013,754
Sep 5, 2024	44.52	44.53	43.73	43.89	43.53	-0.32%	941,599
Sep 4, 2024	44.31	45.06	43.77	44.03	43.67	-2.07%	1,942,210
Sep 3, 2024	45.68	46.30	44.78	44.96	44.59	-2.52%	1,307,827
Aug 30, 2024	46.07	46.35	45.42	46.12	45.74	0.39%	1,027,351
Aug 29, 2024	46.42	46.46	45.57	45.94	45.56	-0.20%	894,380
Aug 28, 2024	45.32	46.28	45.22	46.03	45.65	1.41%	900,357
Aug 27, 2024	45.18	45.71	44.92	45.39	45.02	-0.09%	766,254
Aug 26, 2024	46.43	46.60	45.32	45.43	45.05	-1.47%	1,352,695
Aug 23, 2024	44.38	46.57	44.25	46.11	45.73	5.01%	1,125,728
Aug 22, 2024	43.74	44.28	43.56	43.91	43.55	0.27%	643,909
Aug 21, 2024	43.82	43.90	43.02	43.79	43.43	0.53%	731,826
Aug 20, 2024	43.73	44.02	43.29	43.56	43.20	-0.93%	827,611
Aug 19, 2024	43.37	43.98	43.25	43.97	43.61	1.43%	725,581
Aug 16, 2024	42.57	43.50	42.57	43.35	42.99	1.14%	1,198,276
Aug 15, 2024	42.50	43.60	42.39	42.86	42.51	3.15%	1,581,621
Aug 14, 2024	41.93	42.13	41.25	41.55	41.21	-0.41%	692,772
Aug 13, 2024	41.70	41.79	41.01	41.72	41.38	1.07%	808,113
Aug 12, 2024	41.75	42.69	41.17	41.28	40.94	-0.15%	861,042
Aug 9, 2024	41.49	41.72	41.12	41.34	41.00	-0.46%	715,310
Aug 8, 2024	41.09	41.67	40.93	41.53	41.19	2.95%	983,477
Aug 7, 2024	41.69	42.56	40.22	40.34	40.01	-1.25%	1,416,048
Aug 6, 2024	40.64	41.56	40.25	40.85	40.51	0.47%	1,372,814
Aug 5, 2024	40.30	41.32	39.01	40.66	40.32	-3.12%	1,807,973
Aug 2, 2024	42.98	42.98	41.06	41.97	41.62	-5.49%	2,123,106
Aug 1, 2024	46.70	46.94	43.97	44.41	44.04	-5.01%	1,770,264
Jul 31, 2024	46.83	47.60	46.35	46.75	46.36	-0.26%	1,650,227
Jul 30, 2024	47.17	47.38	46.75	46.87	46.48	0.09%	1,129,331
Jul 29, 2024	47.72	47.83	46.68	46.83	46.44	-1.66%	781,905
Jul 26, 2024	47.09	47.71	46.91	47.62	47.23	1.80%	1,201,148
Jul 25, 2024	45.88	47.11	45.78	46.78	46.39	2.10%	1,433,052
Jul 24, 2024	46.37	46.93	45.78	45.82	45.44	-1.48%	1,165,989
Jul 23, 2024	45.61	46.81	45.53	46.51	46.13	1.35%	1,378,070
Jul 22, 2024	44.39	46.02	44.24	45.89	45.51	1.77%	1,772,205
Jul 19, 2024	45.31	46.11	44.91	45.09	44.72	0.22%	2,294,114
Jul 18, 2024	45.10	47.76	44.76	44.99	44.62	-1.01%	3,124,326
Jul 17, 2024	44.74	46.27	44.74	45.45	45.07	0.04%	2,750,683
Jul 16, 2024	44.31	45.64	44.09	45.43	45.05	3.51%	1,671,980
Jul 15, 2024	43.00	44.38	42.90	43.89	43.53	3.15%	1,488,290
Jul 12, 2024	42.46	42.87	42.04	42.55	42.20	0.35%	1,585,635
Jul 11, 2024	41.19	42.64	41.10	42.40	42.05	4.20%	2,440,750
Jul 10, 2024	39.87	40.86	39.74	40.69	40.35	2.03%	1,650,788
Jul 9, 2024	39.12	40.18	38.91	39.88	39.55	1.42%	1,909,191
Jul 8, 2024	39.91	40.11	39.26	39.32	39.00	-0.48%	1,522,520
Jul 5, 2024	40.23	40.39	39.41	39.51	39.18	-2.06%	1,885,906
Jul 3, 2024	40.99	41.15	40.25	40.34	40.01	-1.49%	1,179,975
Jul 2, 2024	40.50	41.10	40.42	40.95	40.61	1.11%	1,402,922