Synovus Financial Corp. (SNV-PD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 02:16PM EDT
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 24.90 | 24.99 | 24.90 | 24.94 | 24.94 | 4,440 |
| 25 Apr 2024 | 25.01 | 25.01 | 24.90 | 24.92 | 24.92 | 4,026 |
| 24 Apr 2024 | 24.96 | 25.01 | 24.89 | 25.01 | 25.01 | 6,541 |
| 23 Apr 2024 | 24.91 | 25.00 | 24.91 | 24.94 | 24.94 | 4,953 |
| 22 Apr 2024 | 24.80 | 25.01 | 24.80 | 24.90 | 24.90 | 8,162 |
| 19 Apr 2024 | 24.75 | 24.95 | 24.65 | 24.82 | 24.82 | 9,840 |
| 18 Apr 2024 | 24.83 | 24.94 | 24.54 | 24.78 | 24.78 | 40,817 |
| 17 Apr 2024 | 25.05 | 25.11 | 25.05 | 25.05 | 25.05 | 4,372 |
| 16 Apr 2024 | 24.84 | 25.08 | 24.84 | 25.08 | 25.08 | 3,461 |
| 15 Apr 2024 | 24.98 | 25.05 | 24.84 | 24.91 | 24.91 | 16,803 |
| 12 Apr 2024 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 522 |
| 11 Apr 2024 | 25.30 | 25.30 | 24.95 | 25.06 | 25.06 | 8,905 |
| 10 Apr 2024 | 25.14 | 25.28 | 25.02 | 25.28 | 25.28 | 15,504 |
| 09 Apr 2024 | 25.11 | 25.17 | 25.11 | 25.16 | 25.16 | 2,915 |
| 08 Apr 2024 | 25.02 | 25.11 | 25.02 | 25.11 | 25.11 | 2,323 |
| 05 Apr 2024 | 25.07 | 25.07 | 24.94 | 25.02 | 25.02 | 16,239 |
| 04 Apr 2024 | 25.07 | 25.15 | 25.00 | 25.14 | 25.14 | 17,936 |
| 03 Apr 2024 | 25.10 | 25.10 | 25.05 | 25.06 | 25.06 | 1,954 |
| 02 Apr 2024 | 25.02 | 25.10 | 24.97 | 25.10 | 25.10 | 9,387 |
| 01 Apr 2024 | 25.00 | 25.05 | 24.91 | 25.02 | 25.02 | 13,033 |
| 28 Mar 2024 | 25.14 | 25.14 | 24.91 | 24.91 | 24.91 | 9,808 |
| 27 Mar 2024 | 25.18 | 25.25 | 25.05 | 25.25 | 25.25 | 18,934 |
| 26 Mar 2024 | 25.13 | 25.27 | 25.13 | 25.27 | 25.27 | 4,714 |
| 25 Mar 2024 | 25.20 | 25.20 | 25.06 | 25.11 | 25.11 | 3,242 |
| 22 Mar 2024 | 25.15 | 25.22 | 25.10 | 25.22 | 25.22 | 4,708 |
| 21 Mar 2024 | 25.14 | 25.20 | 25.09 | 25.20 | 25.20 | 12,238 |
| 20 Mar 2024 | 24.99 | 25.01 | 24.81 | 24.96 | 24.96 | 16,388 |
| 19 Mar 2024 | 24.96 | 25.06 | 24.96 | 25.02 | 25.02 | 9,525 |
| 18 Mar 2024 | 24.96 | 25.00 | 24.91 | 25.00 | 25.00 | 19,033 |
| 15 Mar 2024 | 24.98 | 24.99 | 24.93 | 24.98 | 24.98 | 7,245 |
| 14 Mar 2024 | 25.00 | 25.00 | 24.89 | 24.98 | 24.98 | 7,990 |
| 14 Mar 2024 | 0.56801 Dividend | |||||
| 13 Mar 2024 | 25.42 | 25.54 | 25.42 | 25.44 | 24.87 | 2,326 |
| 12 Mar 2024 | 25.48 | 25.48 | 25.39 | 25.40 | 24.83 | 7,908 |
| 11 Mar 2024 | 25.46 | 25.51 | 25.39 | 25.46 | 24.89 | 4,852 |
| 08 Mar 2024 | 25.40 | 25.43 | 25.39 | 25.42 | 24.85 | 5,570 |
| 07 Mar 2024 | 25.33 | 25.41 | 25.33 | 25.40 | 24.83 | 13,816 |
| 06 Mar 2024 | 25.39 | 25.45 | 25.25 | 25.38 | 24.81 | 15,208 |
| 05 Mar 2024 | 25.36 | 25.40 | 25.05 | 25.39 | 24.82 | 7,628 |
| 04 Mar 2024 | 25.38 | 25.42 | 25.26 | 25.36 | 24.80 | 5,601 |
| 01 Mar 2024 | 25.41 | 25.54 | 25.26 | 25.40 | 24.83 | 4,662 |
| 29 Feb 2024 | 25.35 | 25.51 | 25.33 | 25.50 | 24.93 | 11,665 |
| 28 Feb 2024 | 25.23 | 25.39 | 25.23 | 25.39 | 24.82 | 1,110 |
| 27 Feb 2024 | 25.34 | 25.41 | 25.17 | 25.17 | 24.61 | 5,050 |
| 26 Feb 2024 | 25.26 | 25.39 | 25.26 | 25.39 | 24.82 | 752 |
| 23 Feb 2024 | 25.23 | 25.38 | 25.23 | 25.38 | 24.81 | 2,894 |
| 22 Feb 2024 | 25.26 | 25.32 | 25.12 | 25.12 | 24.56 | 9,067 |
| 21 Feb 2024 | 25.19 | 25.19 | 25.10 | 25.10 | 24.54 | 3,413 |
| 20 Feb 2024 | 25.20 | 25.22 | 24.97 | 25.18 | 24.62 | 6,997 |
| 16 Feb 2024 | 25.15 | 25.17 | 25.08 | 25.17 | 24.60 | 2,310 |
| 15 Feb 2024 | 25.05 | 25.16 | 25.01 | 25.16 | 24.59 | 7,676 |
| 14 Feb 2024 | 25.08 | 25.09 | 24.98 | 25.09 | 24.53 | 3,985 |
| 13 Feb 2024 | 25.10 | 25.10 | 24.92 | 24.96 | 24.40 | 9,495 |
| 12 Feb 2024 | 24.96 | 25.25 | 24.96 | 25.25 | 24.69 | 11,156 |
| 09 Feb 2024 | 24.75 | 25.08 | 24.75 | 25.01 | 24.45 | 8,611 |
| 08 Feb 2024 | 24.61 | 24.85 | 24.61 | 24.85 | 24.30 | 13,017 |
| 07 Feb 2024 | 24.68 | 24.74 | 24.41 | 24.74 | 24.19 | 14,993 |
| 06 Feb 2024 | 24.50 | 24.58 | 24.31 | 24.53 | 23.98 | 22,506 |
| 05 Feb 2024 | 24.77 | 24.77 | 24.50 | 24.56 | 24.01 | 5,569 |
| 02 Feb 2024 | 24.45 | 24.83 | 24.45 | 24.79 | 24.24 | 20,218 |
| 01 Feb 2024 | 24.75 | 24.78 | 24.30 | 24.62 | 24.07 | 58,591 |
| 31 Jan 2024 | 25.20 | 25.38 | 24.54 | 24.61 | 24.06 | 74,604 |
| 30 Jan 2024 | 25.29 | 25.31 | 25.20 | 25.31 | 24.75 | 6,289 |
| 29 Jan 2024 | 25.35 | 25.41 | 25.22 | 25.30 | 24.74 | 7,622 |
| 26 Jan 2024 | 25.26 | 25.41 | 25.26 | 25.41 | 24.84 | 3,520 |
| 25 Jan 2024 | 25.19 | 25.42 | 25.19 | 25.42 | 24.85 | 4,177 |
| 24 Jan 2024 | 25.25 | 25.25 | 25.10 | 25.18 | 24.62 | 6,349 |
| 23 Jan 2024 | 25.30 | 25.30 | 25.20 | 25.20 | 24.64 | 1,762 |
| 22 Jan 2024 | 25.28 | 25.28 | 25.15 | 25.20 | 24.64 | 4,042 |
| 19 Jan 2024 | 25.05 | 25.21 | 25.05 | 25.21 | 24.65 | 4,466 |
| 18 Jan 2024 | 25.11 | 25.15 | 25.06 | 25.12 | 24.56 | 4,354 |
| 17 Jan 2024 | 25.25 | 25.25 | 25.10 | 25.14 | 24.58 | 2,399 |
| 16 Jan 2024 | 25.29 | 25.33 | 25.11 | 25.21 | 24.65 | 12,520 |
| 12 Jan 2024 | 25.19 | 25.19 | 25.15 | 25.15 | 24.59 | 1,499 |
| 11 Jan 2024 | 25.17 | 25.17 | 25.08 | 25.10 | 24.54 | 3,524 |
| 10 Jan 2024 | 25.18 | 25.29 | 25.10 | 25.10 | 24.54 | 6,793 |
| 09 Jan 2024 | 25.33 | 25.33 | 25.27 | 25.27 | 24.71 | 2,219 |
| 08 Jan 2024 | 25.10 | 25.25 | 25.05 | 25.11 | 24.55 | 12,162 |
| 05 Jan 2024 | 25.11 | 25.27 | 25.11 | 25.11 | 24.55 | 5,138 |
| 04 Jan 2024 | 25.20 | 25.22 | 25.10 | 25.16 | 24.60 | 6,514 |
| 03 Jan 2024 | 25.00 | 25.21 | 24.95 | 25.18 | 24.62 | 15,078 |
| 02 Jan 2024 | 24.95 | 25.06 | 24.82 | 25.03 | 24.47 | 23,890 |
| 29 Dec 2023 | 25.17 | 25.42 | 24.95 | 24.95 | 24.39 | 16,197 |
| 28 Dec 2023 | 25.33 | 25.33 | 25.20 | 25.29 | 24.73 | 6,356 |
| 27 Dec 2023 | 25.54 | 25.54 | 25.31 | 25.34 | 24.77 | 3,999 |
| 26 Dec 2023 | 25.39 | 25.39 | 25.25 | 25.35 | 24.78 | 4,703 |
| 22 Dec 2023 | 25.30 | 25.44 | 25.20 | 25.44 | 24.87 | 6,530 |
| 21 Dec 2023 | 25.40 | 25.40 | 25.16 | 25.20 | 24.64 | 7,677 |
| 20 Dec 2023 | 25.09 | 25.33 | 25.09 | 25.29 | 24.73 | 12,174 |
| 19 Dec 2023 | 25.24 | 25.24 | 25.08 | 25.13 | 24.57 | 3,611 |
| 18 Dec 2023 | 25.32 | 25.35 | 25.02 | 25.15 | 24.59 | 7,990 |
| 15 Dec 2023 | 25.14 | 25.20 | 25.08 | 25.12 | 24.56 | 4,948 |
| 14 Dec 2023 | 25.54 | 25.54 | 25.03 | 25.25 | 24.69 | 7,193 |
| 14 Dec 2023 | 0.56942 Dividend | |||||
| 13 Dec 2023 | 25.55 | 25.65 | 25.46 | 25.63 | 24.50 | 14,169 |
| 12 Dec 2023 | 25.42 | 25.57 | 25.31 | 25.46 | 24.34 | 8,448 |
| 11 Dec 2023 | 25.39 | 25.52 | 25.39 | 25.45 | 24.33 | 3,336 |
| 08 Dec 2023 | 25.48 | 25.50 | 25.32 | 25.39 | 24.27 | 8,373 |
| 07 Dec 2023 | 25.63 | 25.63 | 25.46 | 25.46 | 24.34 | 13,707 |
| 06 Dec 2023 | 25.45 | 25.59 | 25.45 | 25.49 | 24.37 | 5,547 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.