Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Synovus Financial Corp. (SNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
46.93-2.95 (-5.91%)
At close: 1:00PM EST
46.93 0.00 (0.00%)
After hours: 02:29PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 26, 202147.7347.9746.4546.9346.93751,700
Nov 24, 202149.9050.3149.7749.8849.88488,700
Nov 23, 202149.7150.2949.5150.2450.24748,800
Nov 22, 202149.3250.0548.9449.4449.44673,600
Nov 19, 202148.5648.7747.7548.4448.44726,400
Nov 18, 202148.9049.3048.5349.2849.28537,900
Nov 17, 202149.3249.3248.3948.9648.96425,000
Nov 16, 202149.3249.7148.9249.3549.35496,900
Nov 15, 202149.6849.7249.1149.3649.36882,200
Nov 12, 202149.6349.7149.0849.5049.50463,800
Nov 11, 202149.4750.0049.3449.6049.60788,100
Nov 10, 202149.2349.7249.0149.3849.38644,000
Nov 09, 202148.5949.5348.4849.2549.25525,100
Nov 08, 202149.7750.0548.7049.0449.04629,300
Nov 05, 202149.6650.0949.1849.4349.431,124,500
Nov 04, 202149.2549.2548.5149.1949.19831,700
Nov 03, 202147.8449.6347.8449.2749.27859,500
Nov 02, 202148.0048.4347.5648.0448.04660,700
Nov 01, 202147.1348.4046.9248.3548.35809,200
Oct 29, 202147.3047.7146.5446.5946.59865,800
Oct 28, 202146.7147.2346.6047.1847.18750,100
Oct 27, 202147.9848.0446.4746.4746.471,022,300
Oct 26, 202149.5249.5248.2348.3148.31662,000
Oct 25, 202149.5349.9348.9249.3849.38796,400
Oct 22, 202149.1249.6448.7449.2549.25771,600
Oct 21, 202149.0149.4848.4949.0249.021,124,300
Oct 20, 202148.3849.9547.9449.4049.401,672,000
Oct 19, 202147.0048.5847.0048.0048.001,546,700
Oct 18, 202145.5846.7445.4546.3546.351,226,600
Oct 15, 202146.0146.2345.5945.6145.61663,600
Oct 14, 202145.8245.9445.1245.4745.47555,700
Oct 13, 202145.1845.3344.0445.2345.23753,000
Oct 12, 202144.8645.3244.6045.2445.24791,500
Oct 11, 202145.9946.0844.9945.0045.00564,400
Oct 08, 202145.5346.0245.2145.6045.60485,900
Oct 07, 202145.6145.9645.3545.5945.59691,800
Oct 06, 202145.0545.2344.1145.1745.17745,000
Oct 05, 202145.5345.9844.9445.5245.521,209,300
Oct 04, 202145.3546.0245.0545.1545.15786,400
Oct 01, 202144.1245.8943.9045.4945.491,248,500
Sep 30, 202144.8645.0343.8943.8943.89960,200
Sep 29, 202144.3044.7643.8044.6344.63872,300
Sep 28, 202144.7745.0743.8543.9743.97776,600
Sep 27, 202143.5044.9643.1744.5044.501,343,500
Sep 24, 202141.7143.1041.7142.8342.831,291,400
Sep 23, 202140.3142.1640.2141.8241.821,088,700
Sep 22, 202139.5540.3039.5139.8039.801,041,100
Sep 21, 202139.4039.6038.7238.9338.93743,100
Sep 20, 202139.0039.3338.4239.1439.141,351,500
Sep 17, 202140.2240.7539.9840.2740.272,817,100
Sep 16, 202140.3740.7239.9140.2240.221,151,800
Sep 15, 202139.2040.2139.1240.0740.071,402,300
Sep 15, 20210.33 Dividend
Sep 14, 202140.8340.8339.2839.4039.071,144,700
Sep 13, 202140.7441.1440.2840.8340.491,426,900
Sep 10, 202141.4441.4940.1740.2539.911,106,300
Sep 09, 202140.8541.6440.7541.1440.80841,000
Sep 08, 202141.5541.7140.9040.9740.63799,600
Sep 07, 202142.5443.2141.8241.8341.481,389,200
Sep 03, 202143.0143.1842.4142.5242.16398,100
Sep 02, 202142.8543.2042.5142.9242.56472,000
Sep 01, 202143.2243.2242.2342.7842.42527,400
Aug 31, 202143.0443.5242.7643.1042.74644,000
Aug 30, 202144.2344.2342.8442.8442.48560,600
Aug 27, 202142.9044.1342.8144.1043.73811,500
Aug 26, 202143.9743.9742.7542.7642.40540,800
Aug 25, 202143.7444.3343.5243.7843.41526,600
Aug 24, 202142.9943.5542.9543.4743.11655,400
Aug 23, 202142.6843.1642.6542.9542.59811,400
Aug 20, 202141.3742.3641.2842.3642.01493,600
Aug 19, 202142.0342.6241.1041.5341.18805,800
Aug 18, 202142.7543.5642.3842.6042.24712,700
Aug 17, 202143.4043.8842.3542.9442.58773,200
Aug 16, 202143.3543.9942.8643.8043.43695,800
Aug 13, 202144.4844.5543.5943.7643.39554,600
Aug 12, 202144.4244.5443.8344.3343.96522,800
Aug 11, 202143.7944.4443.1644.4044.03690,400
Aug 10, 202143.0143.8342.8843.7043.33566,400
Aug 09, 202143.0843.8342.7143.2142.85632,100
Aug 06, 202142.9943.8442.9643.3743.01879,500
Aug 05, 202141.6242.4341.5442.3742.021,141,300
Aug 04, 202140.7141.6240.5541.2040.85665,600
Aug 03, 202140.9241.7339.8441.5341.18931,300
Aug 02, 202141.1442.0440.4540.5240.18626,100
Jul 30, 202141.4441.9140.6640.9040.56895,100
Jul 29, 202141.6041.9741.0641.5041.15903,500
Jul 28, 202140.9941.6740.2541.2240.871,013,600
Jul 27, 202140.3341.0340.2340.6440.30753,400
Jul 26, 202141.0041.7140.7141.0540.71974,000
Jul 23, 202141.4341.7540.3940.8440.501,273,400
Jul 22, 202142.0942.0940.7440.9240.58917,300
Jul 21, 202141.6542.5541.6042.2341.881,458,400
Jul 20, 202139.9242.2239.9241.0040.661,861,300
Jul 19, 202141.0041.4640.2540.5740.231,647,500
Jul 16, 202144.1744.2242.4042.4942.131,014,500
Jul 15, 202142.8444.2742.6143.9343.561,337,000
Jul 14, 202143.6444.2842.8043.4143.05841,500
Jul 13, 202144.0844.1343.1743.5043.14656,100
Jul 12, 202143.3144.4142.9244.2743.90620,800
Jul 09, 202143.2344.0942.8544.0243.65865,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement