Canada markets closed

Synovus Financial Corp. (SNV-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.07+0.01 (+0.02%)
At close: 12:45PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202425.0725.0725.0725.0725.07522
Apr 11, 202425.3025.3024.9525.0625.068,905
Apr 10, 202425.1425.2825.0225.2825.2815,504
Apr 09, 202425.1125.1725.1125.1625.162,915
Apr 08, 202425.0225.1125.0225.1125.112,323
Apr 05, 202425.0725.0724.9425.0225.0216,239
Apr 04, 202425.0725.1525.0025.1425.1417,936
Apr 03, 202425.1025.1025.0525.0625.061,954
Apr 02, 202425.0225.1024.9725.1025.109,387
Apr 01, 202425.0025.0524.9125.0225.0213,033
Mar 28, 202425.1425.1424.9124.9124.919,808
Mar 27, 202425.1825.2525.0525.2525.2518,934
Mar 26, 202425.1325.2725.1325.2725.274,714
Mar 25, 202425.2025.2025.0625.1125.113,242
Mar 22, 202425.1525.2225.1025.2225.224,708
Mar 21, 202425.1425.2025.0925.2025.2012,238
Mar 20, 202424.9925.0124.8124.9624.9616,388
Mar 19, 202424.9625.0624.9625.0225.029,525
Mar 18, 202424.9625.0024.9125.0025.0019,033
Mar 15, 202424.9824.9924.9324.9824.987,245
Mar 14, 202425.0025.0024.8924.9824.987,990
Mar 14, 20240.56801 Dividend
Mar 13, 202425.4225.5425.4225.4424.872,326
Mar 12, 202425.4825.4825.3925.4024.837,908
Mar 11, 202425.4625.5125.3925.4624.894,852
Mar 08, 202425.4025.4325.3925.4224.855,570
Mar 07, 202425.3325.4125.3325.4024.8313,816
Mar 06, 202425.3925.4525.2525.3824.8115,208
Mar 05, 202425.3625.4025.0525.3924.827,628
Mar 04, 202425.3825.4225.2625.3624.805,601
Mar 01, 202425.4125.5425.2625.4024.834,662
Feb 29, 202425.3525.5125.3325.5024.9311,665
Feb 28, 202425.2325.3925.2325.3924.821,110
Feb 27, 202425.3425.4125.1725.1724.615,050
Feb 26, 202425.2625.3925.2625.3924.82752
Feb 23, 202425.2325.3825.2325.3824.812,894
Feb 22, 202425.2625.3225.1225.1224.569,067
Feb 21, 202425.1925.1925.1025.1024.543,413
Feb 20, 202425.2025.2224.9725.1824.626,997
Feb 16, 202425.1525.1725.0825.1724.602,310
Feb 15, 202425.0525.1625.0125.1624.597,676
Feb 14, 202425.0825.0924.9825.0924.533,985
Feb 13, 202425.1025.1024.9224.9624.409,495
Feb 12, 202424.9625.2524.9625.2524.6911,156
Feb 09, 202424.7525.0824.7525.0124.458,611
Feb 08, 202424.6124.8524.6124.8524.3013,017
Feb 07, 202424.6824.7424.4124.7424.1914,993
Feb 06, 202424.5024.5824.3124.5323.9822,506
Feb 05, 202424.7724.7724.5024.5624.015,569
Feb 02, 202424.4524.8324.4524.7924.2420,218
Feb 01, 202424.7524.7824.3024.6224.0758,591
Jan 31, 202425.2025.3824.5424.6124.0674,604
Jan 30, 202425.2925.3125.2025.3124.756,289
Jan 29, 202425.3525.4125.2225.3024.747,622
Jan 26, 202425.2625.4125.2625.4124.843,520
Jan 25, 202425.1925.4225.1925.4224.854,177
Jan 24, 202425.2525.2525.1025.1824.626,349
Jan 23, 202425.3025.3025.2025.2024.641,762
Jan 22, 202425.2825.2825.1525.2024.644,042
Jan 19, 202425.0525.2125.0525.2124.654,466
Jan 18, 202425.1125.1525.0625.1224.564,354
Jan 17, 202425.2525.2525.1025.1424.582,399
Jan 16, 202425.2925.3325.1125.2124.6512,520
Jan 12, 202425.1925.1925.1525.1524.591,499
Jan 11, 202425.1725.1725.0825.1024.543,524
Jan 10, 202425.1825.2925.1025.1024.546,793
Jan 09, 202425.3325.3325.2725.2724.712,219
Jan 08, 202425.1025.2525.0525.1124.5512,162
Jan 05, 202425.1125.2725.1125.1124.555,138
Jan 04, 202425.2025.2225.1025.1624.606,514
Jan 03, 202425.0025.2124.9525.1824.6215,078
Jan 02, 202424.9525.0624.8225.0324.4723,890
Dec 29, 202325.1725.4224.9524.9524.3916,197
Dec 28, 202325.3325.3325.2025.2924.736,356
Dec 27, 202325.5425.5425.3125.3424.773,999
Dec 26, 202325.3925.3925.2525.3524.784,703
Dec 22, 202325.3025.4425.2025.4424.876,530
Dec 21, 202325.4025.4025.1625.2024.647,677
Dec 20, 202325.0925.3325.0925.2924.7312,174
Dec 19, 202325.2425.2425.0825.1324.573,611
Dec 18, 202325.3225.3525.0225.1524.597,990
Dec 15, 202325.1425.2025.0825.1224.564,948
Dec 14, 202325.5425.5425.0325.2524.697,193
Dec 14, 20230.56942 Dividend
Dec 13, 202325.5525.6525.4625.6324.5014,169
Dec 12, 202325.4225.5725.3125.4624.348,448
Dec 11, 202325.3925.5225.3925.4524.333,336
Dec 08, 202325.4825.5025.3225.3924.278,373
Dec 07, 202325.6325.6325.4625.4624.3413,707
Dec 06, 202325.4525.5925.4525.4924.375,547
Dec 05, 202325.4025.4925.2525.4324.319,437
Dec 04, 202325.2625.3925.1225.2824.177,005
Dec 01, 202325.4025.5025.2925.3524.2327,358
Nov 30, 202325.0425.5725.0025.5324.4163,762
Nov 29, 202324.7524.9724.7024.9423.849,085
Nov 28, 202324.5524.6824.5224.6423.5516,713
Nov 27, 202324.7024.7524.5024.5223.4412,199
Nov 24, 202324.5924.5924.3724.5523.474,948
Nov 22, 202324.7724.7724.2124.5923.5117,492
Nov 21, 202324.8124.8624.5524.6723.5830,163
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...