Synovus Financial Corp. (SNV-PE)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 24.96 | 25.00 | 24.94 | 24.95 | 24.95 | 19,281 |
| 20 May 2024 | 25.02 | 25.08 | 24.92 | 25.00 | 25.00 | 15,090 |
| 17 May 2024 | 25.04 | 25.09 | 25.01 | 25.04 | 25.04 | 15,167 |
| 16 May 2024 | 25.04 | 25.09 | 25.01 | 25.08 | 25.08 | 8,293 |
| 15 May 2024 | 25.03 | 25.06 | 24.99 | 25.01 | 25.01 | 9,894 |
| 14 May 2024 | 24.91 | 25.03 | 24.91 | 25.03 | 25.03 | 12,537 |
| 13 May 2024 | 24.90 | 25.11 | 24.82 | 24.92 | 24.92 | 19,721 |
| 10 May 2024 | 24.90 | 24.90 | 24.74 | 24.89 | 24.89 | 11,473 |
| 09 May 2024 | 24.80 | 24.95 | 24.80 | 24.91 | 24.91 | 16,029 |
| 08 May 2024 | 25.00 | 25.01 | 24.76 | 24.87 | 24.87 | 23,881 |
| 07 May 2024 | 24.99 | 25.09 | 24.99 | 25.03 | 25.03 | 202,804 |
| 06 May 2024 | 24.90 | 25.11 | 24.90 | 25.00 | 25.00 | 19,719 |
| 03 May 2024 | 24.96 | 24.98 | 24.83 | 24.98 | 24.98 | 5,905 |
| 02 May 2024 | 24.75 | 24.96 | 24.75 | 24.96 | 24.96 | 21,829 |
| 01 May 2024 | 24.79 | 24.88 | 24.67 | 24.78 | 24.78 | 11,524 |
| 30 Apr 2024 | 24.70 | 24.92 | 24.47 | 24.84 | 24.84 | 36,642 |
| 29 Apr 2024 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 5,930 |
| 26 Apr 2024 | 24.35 | 24.63 | 24.35 | 24.45 | 24.45 | 13,083 |
| 25 Apr 2024 | 24.52 | 24.52 | 24.31 | 24.45 | 24.45 | 18,104 |
| 24 Apr 2024 | 24.55 | 24.67 | 24.37 | 24.65 | 24.65 | 5,673 |
| 23 Apr 2024 | 24.50 | 24.63 | 24.50 | 24.54 | 24.54 | 21,302 |
| 22 Apr 2024 | 24.50 | 24.50 | 24.10 | 24.48 | 24.48 | 12,574 |
| 19 Apr 2024 | 24.30 | 24.47 | 24.00 | 24.43 | 24.43 | 39,824 |
| 18 Apr 2024 | 24.30 | 24.41 | 23.79 | 24.36 | 24.36 | 125,531 |
| 17 Apr 2024 | 24.50 | 24.68 | 24.50 | 24.50 | 24.50 | 22,042 |
| 16 Apr 2024 | 24.32 | 24.50 | 24.32 | 24.49 | 24.49 | 11,901 |
| 15 Apr 2024 | 24.46 | 24.58 | 24.33 | 24.40 | 24.40 | 38,108 |
| 12 Apr 2024 | 24.45 | 24.55 | 24.35 | 24.46 | 24.46 | 29,020 |
| 11 Apr 2024 | 24.43 | 24.81 | 24.09 | 24.46 | 24.46 | 63,849 |
| 10 Apr 2024 | 24.74 | 24.78 | 24.36 | 24.38 | 24.38 | 40,239 |
| 09 Apr 2024 | 24.76 | 24.85 | 24.73 | 24.78 | 24.78 | 3,799 |
| 08 Apr 2024 | 24.76 | 24.85 | 24.76 | 24.76 | 24.76 | 16,240 |
| 05 Apr 2024 | 24.76 | 24.85 | 24.76 | 24.80 | 24.80 | 32,790 |
| 04 Apr 2024 | 24.72 | 24.82 | 24.72 | 24.76 | 24.76 | 66,363 |
| 03 Apr 2024 | 24.64 | 24.72 | 24.61 | 24.72 | 24.72 | 15,034 |
| 02 Apr 2024 | 24.62 | 24.73 | 24.56 | 24.60 | 24.60 | 15,902 |
| 01 Apr 2024 | 24.77 | 24.78 | 24.54 | 24.73 | 24.73 | 28,198 |
| 28 Mar 2024 | 24.80 | 24.88 | 24.61 | 24.64 | 24.64 | 28,871 |
| 27 Mar 2024 | 24.65 | 24.84 | 24.36 | 24.84 | 24.84 | 26,359 |
| 26 Mar 2024 | 24.63 | 24.71 | 24.58 | 24.63 | 24.63 | 14,860 |
| 25 Mar 2024 | 24.71 | 24.82 | 24.56 | 24.64 | 24.64 | 29,545 |
| 22 Mar 2024 | 24.74 | 24.80 | 24.46 | 24.77 | 24.77 | 32,702 |
| 21 Mar 2024 | 25.00 | 25.04 | 24.72 | 24.74 | 24.74 | 42,016 |
| 20 Mar 2024 | 24.66 | 24.97 | 24.66 | 24.97 | 24.97 | 34,864 |
| 19 Mar 2024 | 24.60 | 24.68 | 24.60 | 24.66 | 24.66 | 13,823 |
| 18 Mar 2024 | 24.57 | 24.70 | 24.35 | 24.63 | 24.63 | 22,012 |
| 15 Mar 2024 | 24.49 | 24.55 | 24.40 | 24.45 | 24.45 | 13,429 |
| 14 Mar 2024 | 24.71 | 24.71 | 24.49 | 24.50 | 24.50 | 12,404 |
| 14 Mar 2024 | 0.367188 Dividend | |||||
| 13 Mar 2024 | 24.87 | 24.90 | 24.84 | 24.90 | 24.53 | 18,125 |
| 12 Mar 2024 | 24.83 | 24.89 | 24.72 | 24.89 | 24.52 | 9,129 |
| 11 Mar 2024 | 24.80 | 24.84 | 24.59 | 24.84 | 24.47 | 17,538 |
| 08 Mar 2024 | 24.80 | 24.80 | 24.75 | 24.78 | 24.41 | 8,762 |
| 07 Mar 2024 | 24.80 | 24.80 | 24.72 | 24.74 | 24.38 | 13,388 |
| 06 Mar 2024 | 24.84 | 24.91 | 24.68 | 24.79 | 24.42 | 30,359 |
| 05 Mar 2024 | 24.88 | 24.98 | 24.77 | 24.84 | 24.47 | 32,638 |
| 04 Mar 2024 | 24.88 | 24.94 | 24.77 | 24.89 | 24.52 | 14,313 |
| 01 Mar 2024 | 25.09 | 25.09 | 24.86 | 24.89 | 24.52 | 23,296 |
| 29 Feb 2024 | 24.72 | 25.19 | 24.69 | 25.10 | 24.73 | 58,491 |
| 28 Feb 2024 | 24.68 | 24.68 | 24.60 | 24.67 | 24.31 | 13,769 |
| 27 Feb 2024 | 24.50 | 24.64 | 24.46 | 24.61 | 24.25 | 14,856 |
| 26 Feb 2024 | 24.56 | 24.69 | 24.48 | 24.57 | 24.21 | 14,916 |
| 23 Feb 2024 | 24.37 | 24.58 | 24.37 | 24.57 | 24.21 | 20,688 |
| 22 Feb 2024 | 24.38 | 24.46 | 24.33 | 24.35 | 23.99 | 13,064 |
| 21 Feb 2024 | 24.29 | 24.39 | 24.21 | 24.38 | 24.02 | 5,542 |
| 20 Feb 2024 | 24.38 | 24.45 | 24.22 | 24.39 | 24.03 | 10,720 |
| 16 Feb 2024 | 24.30 | 24.45 | 24.20 | 24.21 | 23.85 | 11,509 |
| 15 Feb 2024 | 24.07 | 24.34 | 24.03 | 24.31 | 23.95 | 31,136 |
| 14 Feb 2024 | 23.93 | 24.15 | 23.81 | 24.15 | 23.79 | 35,225 |
| 13 Feb 2024 | 23.95 | 23.98 | 23.81 | 23.90 | 23.55 | 20,615 |
| 12 Feb 2024 | 23.77 | 24.11 | 23.70 | 24.10 | 23.74 | 20,455 |
| 09 Feb 2024 | 23.48 | 23.70 | 23.37 | 23.61 | 23.26 | 28,750 |
| 08 Feb 2024 | 23.71 | 23.71 | 23.40 | 23.51 | 23.16 | 37,175 |
| 07 Feb 2024 | 23.76 | 23.76 | 23.43 | 23.61 | 23.26 | 43,675 |
| 06 Feb 2024 | 23.82 | 23.97 | 23.63 | 23.74 | 23.39 | 17,471 |
| 05 Feb 2024 | 23.76 | 23.89 | 23.62 | 23.82 | 23.47 | 22,950 |
| 02 Feb 2024 | 23.68 | 23.89 | 23.59 | 23.86 | 23.51 | 12,715 |
| 01 Feb 2024 | 23.89 | 23.98 | 23.36 | 23.78 | 23.43 | 96,300 |
| 31 Jan 2024 | 24.02 | 24.15 | 23.74 | 23.74 | 23.39 | 67,029 |
| 30 Jan 2024 | 23.98 | 24.16 | 23.92 | 24.16 | 23.80 | 75,698 |
| 29 Jan 2024 | 23.96 | 24.08 | 23.90 | 24.00 | 23.65 | 23,320 |
| 26 Jan 2024 | 23.90 | 24.08 | 23.85 | 23.95 | 23.60 | 35,601 |
| 25 Jan 2024 | 23.85 | 23.98 | 23.85 | 23.91 | 23.56 | 60,156 |
| 24 Jan 2024 | 23.87 | 23.89 | 23.81 | 23.87 | 23.52 | 48,438 |
| 23 Jan 2024 | 23.88 | 23.88 | 23.75 | 23.87 | 23.52 | 743,495 |
| 22 Jan 2024 | 23.88 | 23.88 | 23.77 | 23.85 | 23.50 | 47,770 |
| 19 Jan 2024 | 23.71 | 23.85 | 23.71 | 23.83 | 23.48 | 74,295 |
| 18 Jan 2024 | 23.69 | 23.97 | 23.63 | 23.68 | 23.33 | 334,661 |
| 17 Jan 2024 | 23.62 | 23.74 | 23.55 | 23.66 | 23.31 | 60,842 |
| 16 Jan 2024 | 23.63 | 23.71 | 23.59 | 23.65 | 23.30 | 62,539 |
| 12 Jan 2024 | 23.61 | 23.70 | 23.60 | 23.65 | 23.30 | 338,097 |
| 11 Jan 2024 | 23.65 | 23.70 | 23.56 | 23.62 | 23.27 | 215,571 |
| 10 Jan 2024 | 23.62 | 23.69 | 23.52 | 23.61 | 23.26 | 61,740 |
| 09 Jan 2024 | 23.68 | 23.70 | 23.52 | 23.60 | 23.25 | 71,434 |
| 08 Jan 2024 | 23.53 | 23.71 | 23.53 | 23.56 | 23.21 | 66,143 |
| 05 Jan 2024 | 23.70 | 23.81 | 23.56 | 23.65 | 23.30 | 30,949 |
| 04 Jan 2024 | 23.40 | 23.68 | 23.40 | 23.61 | 23.26 | 34,883 |
| 03 Jan 2024 | 23.38 | 23.62 | 23.38 | 23.44 | 23.09 | 8,619 |
| 02 Jan 2024 | 23.33 | 23.87 | 23.33 | 23.51 | 23.16 | 14,829 |
| 29 Dec 2023 | 23.55 | 23.71 | 23.30 | 23.35 | 23.01 | 60,633 |
| *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.