Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	48.42	48.96	48.31	48.68	48.68	1.10%	1,313,913
Oct 2, 2025	48.46	48.86	47.57	48.15	48.15	-1.07%	1,241,513
Oct 1, 2025	48.59	49.24	48.37	48.67	48.67	-0.84%	1,403,578
Sep 30, 2025	49.25	49.62	47.99	49.08	49.08	-0.39%	1,366,987
Sep 29, 2025	50.12	50.12	48.98	49.27	49.27	-1.42%	1,509,273
Sep 26, 2025	49.70	50.26	49.37	49.98	49.98	0.91%	1,101,363
Sep 25, 2025	49.39	49.81	49.04	49.53	49.53	-0.12%	1,799,431
Sep 24, 2025	49.88	50.27	49.39	49.59	49.59	-0.40%	1,602,936
Sep 23, 2025	50.21	51.12	49.68	49.79	49.79	-0.50%	2,042,305
Sep 22, 2025	50.75	50.97	49.91	50.04	50.04	-1.84%	1,698,747
Sep 19, 2025	52.14	52.14	50.77	50.98	50.98	-2.17%	2,699,651
Sep 18, 2025	51.48	52.23	51.19	52.11	52.11	1.34%	1,448,890
Sep 17, 2025	50.71	52.69	50.50	51.42	51.04	1.68%	1,680,668
Sep 16, 2025	50.49	50.61	49.51	50.57	50.19	-0.14%	1,775,681
Sep 15, 2025	51.60	51.85	50.40	50.64	50.26	-2.11%	1,924,346
Sep 12, 2025	51.89	52.14	51.43	51.73	51.35	-0.12%	1,629,107
Sep 11, 2025	51.27	52.01	51.04	51.79	51.41	0.80%	2,055,760
Sep 10, 2025	51.48	52.00	51.15	51.38	51.00	-0.25%	2,251,123
Sep 9, 2025	51.83	52.20	51.31	51.51	51.13	-0.66%	851,871
Sep 8, 2025	51.64	51.86	50.83	51.85	51.47	0.72%	1,470,013
Sep 5, 2025	52.39	53.03	51.16	51.48	51.10	-1.23%	1,189,688
Sep 4, 2025	51.66	52.16	51.27	52.12	51.73	1.32%	1,873,600
Sep 3, 2025	51.04	51.91	50.76	51.44	51.06	0.19%	856,648
Sep 2, 2025	50.49	51.35	50.06	51.34	50.96	-0.52%	1,581,311
Aug 29, 2025	50.87	51.62	50.67	51.61	51.23	1.47%	2,319,127
Aug 28, 2025	50.37	51.06	49.97	50.86	50.48	1.66%	2,832,361
Aug 27, 2025	51.29	52.00	49.99	50.03	49.66	-3.17%	2,970,536
Aug 26, 2025	50.77	51.72	50.70	51.67	51.29	1.73%	1,223,574
Aug 25, 2025	50.36	50.93	50.28	50.79	50.41	0.40%	1,093,096
Aug 22, 2025	49.51	51.36	49.38	50.59	50.21	2.97%	2,420,759
Aug 21, 2025	49.20	49.50	48.82	49.13	48.77	-0.55%	1,310,249
Aug 20, 2025	49.43	49.72	49.04	49.40	49.03	-0.26%	1,187,352
Aug 19, 2025	49.40	50.34	49.27	49.53	49.16	-0.34%	1,110,392
Aug 18, 2025	49.24	49.72	48.98	49.70	49.33	0.44%	1,303,721
Aug 15, 2025	49.75	49.87	49.16	49.48	49.11	-0.54%	2,544,654
Aug 14, 2025	48.77	49.79	48.74	49.75	49.38	0.42%	1,333,441
Aug 13, 2025	49.16	49.57	48.84	49.54	49.17	1.16%	1,265,855
Aug 12, 2025	47.75	49.03	47.31	48.97	48.61	4.01%	1,444,011
Aug 11, 2025	47.92	48.34	46.81	47.08	46.73	-1.65%	1,334,104
Aug 8, 2025	47.76	48.28	46.92	47.87	47.51	1.72%	1,665,942
Aug 7, 2025	48.44	48.44	46.88	47.06	46.71	-1.45%	1,440,205
Aug 6, 2025	48.23	48.42	47.36	47.75	47.40	-0.42%	2,134,401
Aug 5, 2025	47.18	48.01	46.17	47.95	47.59	2.15%	2,493,965
Aug 4, 2025	46.61	47.01	46.17	46.94	46.59	0.84%	2,809,286
Aug 1, 2025	46.06	46.56	45.06	46.55	46.20	-1.46%	3,396,359
Jul 31, 2025	47.44	47.73	46.50	47.24	46.89	-1.25%	3,444,753
Jul 30, 2025	49.66	49.66	47.79	47.84	47.49	-2.57%	3,388,327
Jul 29, 2025	49.18	49.50	48.34	49.10	48.74	0.53%	3,151,760
Jul 28, 2025	49.95	50.25	48.50	48.84	48.48	-1.55%	4,493,139
Jul 25, 2025	49.29	50.68	47.69	49.61	49.24	-12.54%	12,233,166