Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	47.12	47.74	45.85	46.13	46.13	-2.68%	1,659,846
Mar 27, 2025	48.18	48.54	47.36	47.40	47.40	-1.96%	1,313,205
Mar 26, 2025	48.92	49.53	48.20	48.35	48.35	-0.58%	1,048,130
Mar 25, 2025	49.01	49.40	48.53	48.63	48.63	-0.76%	1,321,072
Mar 24, 2025	48.50	49.12	48.17	49.00	49.00	3.29%	1,268,206
Mar 21, 2025	46.85	47.84	46.55	47.44	47.44	0.30%	11,510,061
Mar 20, 2025	46.74	48.31	46.74	47.30	47.30	-1.03%	1,884,477
Mar 19, 2025	46.70	48.13	46.35	47.79	47.40	2.51%	1,821,887
Mar 18, 2025	46.49	46.73	45.99	46.62	46.24	0.47%	1,434,499
Mar 17, 2025	45.77	46.81	45.26	46.40	46.02	1.58%	1,526,567
Mar 14, 2025	44.74	45.74	44.55	45.68	45.31	3.40%	1,248,078
Mar 13, 2025	45.12	45.49	44.01	44.18	43.82	-1.36%	1,394,550
Mar 12, 2025	44.58	45.54	44.22	44.79	44.42	2.21%	1,876,149
Mar 11, 2025	43.70	44.71	42.99	43.82	43.46	0.27%	1,842,920
Mar 10, 2025	45.45	45.88	43.32	43.70	43.34	-6.70%	2,786,722
Mar 7, 2025	46.54	47.10	45.17	46.84	46.46	0.04%	2,018,951
Mar 6, 2025	47.77	48.21	46.72	46.82	46.44	-3.34%	1,751,853
Mar 5, 2025	49.06	49.23	47.53	48.44	48.04	-0.88%	1,229,895
Mar 4, 2025	49.94	50.17	47.31	48.87	48.47	-3.59%	1,648,945
Mar 3, 2025	52.18	52.94	50.25	50.69	50.28	-2.29%	1,232,635
Feb 28, 2025	51.48	52.34	50.92	51.88	51.46	1.23%	1,281,976
Feb 27, 2025	51.66	52.22	51.18	51.25	50.83	-0.39%	1,078,363
Feb 26, 2025	51.54	52.50	51.13	51.45	51.03	-0.12%	1,377,217
Feb 25, 2025	51.90	52.40	50.74	51.51	51.09	-0.12%	1,099,203
Feb 24, 2025	52.23	52.34	51.21	51.57	51.15	-0.46%	1,143,785
Feb 21, 2025	54.57	54.70	51.64	51.81	51.39	-4.09%	1,415,421
Feb 20, 2025	55.17	55.31	53.36	54.02	53.58	-2.19%	745,056
Feb 19, 2025	54.93	55.51	54.82	55.23	54.78	-0.79%	767,984
Feb 18, 2025	55.22	55.72	54.88	55.67	55.22	0.81%	876,608
Feb 14, 2025	54.57	55.63	54.57	55.22	54.77	1.38%	1,128,943
Feb 13, 2025	54.26	54.51	53.70	54.47	54.03	0.55%	841,489
Feb 12, 2025	54.82	55.04	54.15	54.17	53.73	-2.85%	1,129,414
Feb 11, 2025	54.66	55.78	54.51	55.76	55.30	1.16%	1,658,516
Feb 10, 2025	56.06	56.06	54.91	55.12	54.67	-1.52%	975,104
Feb 7, 2025	56.98	56.98	55.30	55.97	55.51	-1.58%	870,389
Feb 6, 2025	56.86	57.11	56.06	56.87	56.41	0.44%	975,594
Feb 5, 2025	56.53	56.73	55.76	56.62	56.16	0.66%	1,028,688
Feb 4, 2025	55.20	56.56	55.10	56.25	55.79	2.14%	915,899
Feb 3, 2025	54.61	55.88	53.96	55.07	54.62	-2.39%	1,137,932
Jan 31, 2025	56.55	57.20	56.13	56.42	55.96	-0.16%	1,236,413
Jan 30, 2025	56.25	57.22	55.82	56.51	56.05	1.75%	1,154,825
Jan 29, 2025	54.98	56.28	54.86	55.54	55.09	0.96%	1,106,554
Jan 28, 2025	54.98	55.60	54.41	55.01	54.56	-0.31%	806,549
Jan 27, 2025	55.27	55.90	54.41	55.18	54.73	-0.25%	1,176,370
Jan 24, 2025	54.82	55.83	54.77	55.32	54.87	0.27%	1,133,928
Jan 23, 2025	55.19	56.20	54.85	55.17	54.72	0.07%	2,314,814
Jan 22, 2025	55.10	55.41	54.56	55.13	54.68	-0.40%	1,495,412
Jan 21, 2025	55.14	55.53	54.74	55.35	54.90	1.36%	1,421,795
Jan 17, 2025	54.67	54.91	53.95	54.61	54.16	0.70%	1,600,738
Jan 16, 2025	54.46	55.66	53.44	54.23	53.79	-3.13%	2,807,460