Australia markets close in 4 hours 36 minutes

Synovus Financial Corp. (SNV-PE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.84+0.14 (+0.57%)
At close: 04:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202424.7024.9224.4724.8424.8436,642
29 Apr 202424.5024.7024.5024.7024.705,930
26 Apr 202424.3524.6324.3524.4524.4513,083
25 Apr 202424.5224.5224.3124.4524.4518,104
24 Apr 202424.5524.6724.3724.6524.655,673
23 Apr 202424.5024.6324.5024.5424.5421,302
22 Apr 202424.5024.5024.1024.4824.4812,574
19 Apr 202424.3024.4724.0024.4324.4339,824
18 Apr 202424.3024.4123.7924.3624.36125,531
17 Apr 202424.5024.6824.5024.5024.5022,042
16 Apr 202424.3224.5024.3224.4924.4911,901
15 Apr 202424.4624.5824.3324.4024.4038,108
12 Apr 202424.4524.5524.3524.4624.4629,020
11 Apr 202424.4324.8124.0924.4624.4663,849
10 Apr 202424.7424.7824.3624.3824.3840,239
09 Apr 202424.7624.8524.7324.7824.783,799
08 Apr 202424.7624.8524.7624.7624.7616,240
05 Apr 202424.7624.8524.7624.8024.8032,790
04 Apr 202424.7224.8224.7224.7624.7666,363
03 Apr 202424.6424.7224.6124.7224.7215,034
02 Apr 202424.6224.7324.5624.6024.6015,902
01 Apr 202424.7724.7824.5424.7324.7328,198
28 Mar 202424.8024.8824.6124.6424.6428,871
27 Mar 202424.6524.8424.3624.8424.8426,359
26 Mar 202424.6324.7124.5824.6324.6314,860
25 Mar 202424.7124.8224.5624.6424.6429,545
22 Mar 202424.7424.8024.4624.7724.7732,702
21 Mar 202425.0025.0424.7224.7424.7442,016
20 Mar 202424.6624.9724.6624.9724.9734,864
19 Mar 202424.6024.6824.6024.6624.6613,823
18 Mar 202424.5724.7024.3524.6324.6322,012
15 Mar 202424.4924.5524.4024.4524.4513,429
14 Mar 202424.7124.7124.4924.5024.5012,404
14 Mar 20240.367188 Dividend
13 Mar 202424.8724.9024.8424.9024.5318,125
12 Mar 202424.8324.8924.7224.8924.529,129
11 Mar 202424.8024.8424.5924.8424.4717,538
08 Mar 202424.8024.8024.7524.7824.418,762
07 Mar 202424.8024.8024.7224.7424.3813,388
06 Mar 202424.8424.9124.6824.7924.4230,359
05 Mar 202424.8824.9824.7724.8424.4732,638
04 Mar 202424.8824.9424.7724.8924.5214,313
01 Mar 202425.0925.0924.8624.8924.5223,296
29 Feb 202424.7225.1924.6925.1024.7358,491
28 Feb 202424.6824.6824.6024.6724.3113,769
27 Feb 202424.5024.6424.4624.6124.2514,856
26 Feb 202424.5624.6924.4824.5724.2114,916
23 Feb 202424.3724.5824.3724.5724.2120,688
22 Feb 202424.3824.4624.3324.3523.9913,064
21 Feb 202424.2924.3924.2124.3824.025,542
20 Feb 202424.3824.4524.2224.3924.0310,720
16 Feb 202424.3024.4524.2024.2123.8511,509
15 Feb 202424.0724.3424.0324.3123.9531,136
14 Feb 202423.9324.1523.8124.1523.7935,225
13 Feb 202423.9523.9823.8123.9023.5520,615
12 Feb 202423.7724.1123.7024.1023.7420,455
09 Feb 202423.4823.7023.3723.6123.2628,750
08 Feb 202423.7123.7123.4023.5123.1637,175
07 Feb 202423.7623.7623.4323.6123.2643,675
06 Feb 202423.8223.9723.6323.7423.3917,471
05 Feb 202423.7623.8923.6223.8223.4722,950
02 Feb 202423.6823.8923.5923.8623.5112,715
01 Feb 202423.8923.9823.3623.7823.4396,300
31 Jan 202424.0224.1523.7423.7423.3967,029
30 Jan 202423.9824.1623.9224.1623.8075,698
29 Jan 202423.9624.0823.9024.0023.6523,320
26 Jan 202423.9024.0823.8523.9523.6035,601
25 Jan 202423.8523.9823.8523.9123.5660,156
24 Jan 202423.8723.8923.8123.8723.5248,438
23 Jan 202423.8823.8823.7523.8723.52743,495
22 Jan 202423.8823.8823.7723.8523.5047,770
19 Jan 202423.7123.8523.7123.8323.4874,295
18 Jan 202423.6923.9723.6323.6823.33334,661
17 Jan 202423.6223.7423.5523.6623.3160,842
16 Jan 202423.6323.7123.5923.6523.3062,539
12 Jan 202423.6123.7023.6023.6523.30338,097
11 Jan 202423.6523.7023.5623.6223.27215,571
10 Jan 202423.6223.6923.5223.6123.2661,740
09 Jan 202423.6823.7023.5223.6023.2571,434
08 Jan 202423.5323.7123.5323.5623.2166,143
05 Jan 202423.7023.8123.5623.6523.3030,949
04 Jan 202423.4023.6823.4023.6123.2634,883
03 Jan 202423.3823.6223.3823.4423.098,619
02 Jan 202423.3323.8723.3323.5123.1614,829
29 Dec 202323.5523.7123.3023.3523.0160,633
28 Dec 202323.7823.8323.4723.6023.2537,907
27 Dec 202323.8023.8023.5823.7423.3921,412
26 Dec 202323.7023.7823.4823.7223.3724,328
22 Dec 202323.7923.7923.5823.7423.3911,164
21 Dec 202323.7523.7923.6023.6723.328,933
20 Dec 202323.6523.7223.5523.6623.3114,190
19 Dec 202323.7223.8023.5623.6923.3424,948
18 Dec 202323.6823.9523.5223.7423.3919,679
15 Dec 202323.6223.8023.5123.7623.4114,532
14 Dec 202323.6223.8123.5523.7023.3520,399
14 Dec 20230.367188 Dividend
13 Dec 202323.6323.9323.5223.9123.2050,362
12 Dec 202323.4523.7523.4023.7123.0023,652
11 Dec 202323.4623.6023.3823.5822.8827,957
08 Dec 202323.4023.5923.3823.5922.8951,160
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...