U.S. Markets open in 6 hrs 50 mins

Synovus Financial Corp. (SNV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
19.88-0.62 (-3.02%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 2020------
Sep 23, 202020.6521.3119.8419.8819.881,293,800
Sep 22, 202021.3121.6120.4320.5020.501,604,400
Sep 21, 202021.4922.0321.0421.3621.361,651,200
Sep 18, 202022.3622.5722.0622.1722.172,839,500
Sep 17, 202021.7822.3421.5822.3422.34941,600
Sep 16, 202022.0022.5821.5822.1122.111,565,500
Sep 15, 202022.5622.5722.0422.2922.291,826,600
Sep 14, 202022.1322.7321.9822.5822.58908,900
Sep 11, 202021.7122.0421.3922.0222.021,131,300
Sep 10, 202022.1522.3621.6521.6621.661,310,400
Sep 09, 202021.8822.1221.6121.9721.971,150,500
Sep 08, 202022.2222.2821.6121.7621.761,232,300
Sep 04, 202022.9223.0122.0722.7522.751,208,300
Sep 03, 202022.4523.1822.0022.1522.15950,300
Sep 02, 202021.9322.2621.7522.1522.15758,300
Sep 01, 202021.5722.3021.3922.0222.02655,900
Aug 31, 202022.5022.5521.8621.8721.871,311,200
Aug 28, 202022.5922.7022.2722.5522.551,160,200
Aug 27, 202021.5322.4521.5322.3422.341,075,600
Aug 26, 202022.4122.4121.5721.5921.59871,300
Aug 25, 202022.4822.5821.8722.3422.341,421,400
Aug 24, 202020.8522.0920.7522.0522.051,024,000
Aug 21, 202020.6321.0920.6220.7820.78846,000
Aug 20, 202020.8121.1220.6220.7120.711,174,500
Aug 19, 202020.9021.5520.7921.3421.34716,800
Aug 18, 202021.5521.5520.8620.9020.90945,800
Aug 17, 202022.0022.0021.4321.4921.49931,000
Aug 14, 202021.5222.3821.3922.1322.13606,100
Aug 13, 202021.8422.1121.6321.7521.751,047,300
Aug 12, 202023.0023.1321.5022.0822.081,245,100
Aug 11, 202022.7423.0922.2022.2922.291,319,500
Aug 10, 202021.6122.3021.5121.8921.89955,200
Aug 07, 202019.9521.4219.6721.4221.421,578,500
Aug 06, 202020.2120.3919.9520.1920.19946,400
Aug 05, 202020.0320.5020.0320.3920.39944,900
Aug 04, 202019.9920.0819.6419.8619.86878,400
Aug 03, 202020.1020.3119.8420.0120.01663,500
Jul 31, 202020.2020.3519.5020.1520.151,348,500
Jul 30, 202020.2820.3919.9520.2920.29922,800
Jul 29, 202020.0921.1019.8721.0621.06884,700
Jul 28, 202020.1020.5020.0120.2120.21908,600
Jul 27, 202020.6520.6720.0620.2920.29917,900
Jul 24, 202021.2621.5620.8720.9120.911,156,100
Jul 23, 202020.4921.4220.4921.1121.111,504,500
Jul 22, 202020.5120.8520.1120.4020.401,628,400
Jul 21, 202019.6720.6818.8220.6420.643,377,200
Jul 20, 202018.4218.5117.9618.1718.171,680,800
Jul 17, 202018.9419.3118.3318.6318.632,534,200
Jul 16, 202019.5220.2519.1619.7419.74939,200
Jul 15, 202019.1820.0019.0019.8819.881,618,800
Jul 14, 202018.9318.9618.0718.4218.421,178,500
Jul 13, 202019.1619.5718.3819.1119.111,475,400
Jul 10, 202017.8018.8117.8018.7918.791,601,800
Jul 09, 202018.4018.4517.6817.7717.771,290,500
Jul 08, 202018.4519.0018.2118.5918.591,847,100
Jul 07, 202019.1819.1818.4918.6418.641,654,600
Jul 06, 202019.9920.3419.1819.5519.551,506,900
Jul 02, 202020.2220.6519.2019.2919.291,537,900
Jul 01, 202020.4720.5219.2319.3119.311,377,400
Jun 30, 202019.9620.6719.8420.5320.531,243,300
Jun 29, 202019.2820.3019.0120.0820.081,514,800
Jun 26, 202020.1720.1718.7718.8718.872,677,000
Jun 25, 202019.7020.7619.6020.7120.711,119,000
Jun 24, 202020.7520.8819.7219.9019.901,299,800
Jun 23, 202021.9222.1121.2021.2121.211,257,500
Jun 22, 202021.8921.9021.2021.4921.491,038,900
Jun 19, 202022.4722.5121.4121.9921.994,276,200
Jun 18, 202021.6722.6921.4722.1122.111,217,700
Jun 17, 202023.0523.1422.0322.1022.101,139,000
Jun 16, 202023.5524.1022.4423.3323.331,923,600
Jun 15, 202020.5222.4920.3822.2822.281,498,900
Jun 12, 202021.9922.1420.8221.9721.971,665,500
Jun 11, 202020.7521.9820.4420.4620.462,022,000
Jun 10, 202024.7224.7422.9423.0223.021,704,600
Jun 09, 202024.6125.5724.0924.9124.912,354,600
Jun 08, 202024.5025.8224.1625.7925.793,338,400
Jun 05, 202024.8725.4423.2023.3923.393,606,700
Jun 04, 202021.1322.6720.6422.6122.612,463,500
Jun 03, 202020.5221.4420.2721.1021.102,281,100
Jun 02, 202020.1920.4919.3819.6219.621,754,200
Jun 01, 202019.4120.2319.2319.7919.791,780,100
May 29, 202019.6419.9218.7519.1919.192,058,600
May 28, 202020.7720.8019.6520.1520.151,898,800
May 27, 202020.3620.7019.4620.4820.482,229,900
May 26, 202018.6519.4918.5218.8818.882,229,400
May 22, 202018.0718.2917.2517.3817.381,004,300
May 21, 202017.8418.3917.7317.8517.851,963,300
May 20, 202017.9018.5817.8317.9817.984,600,700
May 19, 202018.1418.4617.3317.3917.391,498,100
May 18, 202017.3018.5617.2518.4118.412,180,900
May 15, 202016.1016.5815.7316.0216.021,800,800
May 14, 202015.0616.5314.6616.4516.452,530,900
May 13, 202017.0017.0215.4015.5915.593,018,100
May 12, 202018.7419.2117.1517.2017.201,912,200
May 11, 202019.3019.3218.4318.4418.443,636,200
May 08, 202019.3220.1019.3119.7319.731,745,300
May 07, 202018.3719.4718.3718.6818.681,969,200
May 06, 202019.3919.4818.0318.1118.111,183,900
May 05, 202020.5420.6519.1119.2119.211,192,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...