Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	45.25	45.25	45.00	45.00	-	-0.84%	9,034
Oct 27, 2025	46.32	46.57	45.31	45.38	45.38	-1.50%	1,384,816
Oct 24, 2025	46.02	46.40	45.68	46.07	46.07	1.43%	812,863
Oct 23, 2025	45.96	45.96	45.21	45.42	45.42	-0.46%	1,027,808
Oct 22, 2025	46.49	46.49	45.52	45.63	45.63	-1.04%	1,146,374
Oct 21, 2025	45.63	46.15	45.57	46.11	46.11	0.48%	1,349,551
Oct 20, 2025	45.79	46.14	45.17	45.89	45.89	1.30%	1,794,566
Oct 17, 2025	44.78	45.55	44.20	45.30	45.30	2.65%	2,098,088
Oct 16, 2025	46.95	47.31	43.62	44.13	44.13	-6.03%	3,944,613
Oct 15, 2025	48.40	48.51	46.28	46.96	46.96	-1.84%	1,857,949
Oct 14, 2025	45.85	48.18	45.74	47.84	47.84	3.59%	1,435,656
Oct 13, 2025	45.84	46.25	45.46	46.18	46.18	2.74%	2,045,129
Oct 10, 2025	47.60	47.71	44.92	44.95	44.95	-5.27%	1,556,214
Oct 9, 2025	47.61	47.90	47.10	47.45	47.45	-0.21%	1,221,294
Oct 8, 2025	47.87	48.07	47.27	47.55	47.55	-0.27%	1,336,217
Oct 7, 2025	48.50	48.88	47.67	47.68	47.68	-1.61%	1,431,547
Oct 6, 2025	49.11	49.77	48.18	48.46	48.46	-0.45%	1,578,735
Oct 3, 2025	48.42	48.96	48.31	48.68	48.68	1.10%	1,314,172
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