Canada markets closed

Synovus Financial Corp. (SNV-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.37+0.02 (+0.08%)
At close: 04:00PM EDT
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 202425.3825.4425.3325.3725.378,643
Jul 25, 202425.2725.4425.2725.3525.3529,157
Jul 24, 202425.4425.4425.3525.3925.3915,022
Jul 23, 202425.3025.4525.2225.3525.359,064
Jul 22, 202425.1625.4925.1625.3225.329,986
Jul 19, 202425.4425.4425.1725.2225.226,580
Jul 18, 202425.3325.4225.2425.3125.314,852
Jul 17, 202425.3025.3225.2725.3025.3045,298
Jul 16, 202425.3325.3325.2525.3025.308,729
Jul 15, 202425.3525.3525.1525.1725.1746,179
Jul 12, 202425.3025.3225.2425.2425.2420,283
Jul 11, 202425.2925.3525.2525.2625.267,592
Jul 10, 202425.2925.2925.2025.2225.2210,346
Jul 09, 202425.2325.2325.1125.1125.113,301
Jul 08, 202425.3025.3325.1725.1725.1721,175
Jul 05, 202425.2625.2925.1825.2325.235,184
Jul 03, 202425.1625.3225.1625.3025.3085,472
Jul 02, 202424.9925.1624.9925.1625.1634,514
Jul 01, 202424.9024.9924.7624.9924.9922,390
Jun 28, 202424.6824.9024.6124.9024.90413,812
Jun 27, 202424.6524.7124.5824.6324.63108,338
Jun 26, 202424.6424.6524.5724.5824.5881,235
Jun 25, 202424.7024.7424.6424.6424.6432,176
Jun 24, 202424.7024.7324.6524.6624.6621,128
Jun 21, 202424.7724.7924.6624.6624.6615,260
Jun 20, 202424.7324.7324.6024.6424.6434,181
Jun 18, 202424.8124.8124.6924.6924.6932,168
Jun 17, 202424.7124.8524.6924.8124.8120,128
Jun 14, 202424.8724.8724.6924.7824.7820,467
Jun 14, 20240.57159 Dividend
Jun 13, 202425.2425.3525.2025.2824.7122,762
Jun 12, 202425.4025.4025.1925.1924.6218,878
Jun 11, 202425.2225.2525.2125.2324.665,492
Jun 10, 202425.2025.3025.1925.2024.6319,837
Jun 07, 202425.2825.3125.1725.1824.6124,213
Jun 06, 202425.3925.4025.2825.3524.789,548
Jun 05, 202425.5225.5425.3025.3024.7311,934
Jun 04, 202425.4525.6125.4525.5624.986,489
Jun 03, 202425.5925.6725.4025.5024.9212,620
May 31, 202425.1825.8025.1725.7425.1655,071
May 30, 202425.1625.1825.1625.1724.604,482
May 29, 202425.2125.2125.1625.1624.599,618
May 28, 202425.2525.3025.2125.2824.716,036
May 24, 202425.3725.3725.2325.2324.661,031
May 23, 202425.2125.2725.2125.2324.6611,343
May 22, 202425.2525.4125.1125.3024.7317,558
May 21, 202425.2625.4025.1525.2524.684,788
May 20, 202425.2825.3825.1925.3224.756,463
May 17, 202425.2725.3925.2525.2724.702,056
May 16, 202425.3925.4225.2025.2824.716,515
May 15, 202425.1725.3825.1725.3824.816,008
May 14, 202425.1725.1825.0025.1724.602,144
May 13, 202424.9725.1824.9725.1024.536,379
May 10, 202425.0025.0024.8624.9724.4112,624
May 09, 202424.9525.0024.9325.0024.444,465
May 08, 202425.0125.0524.9024.9124.3510,601
May 07, 202425.1025.1325.0625.0624.497,310
May 06, 202425.1025.1325.0125.0724.506,439
May 03, 202425.1125.1725.0725.0724.5012,637
May 02, 202425.0025.1425.0025.1124.546,772
May 01, 202424.9025.3224.8925.1024.545,908
Apr 30, 202424.9625.1124.9024.9924.4219,488
Apr 29, 202425.0725.0724.8524.9024.348,865
Apr 26, 202424.9024.9924.9024.9424.384,440
Apr 25, 202425.0125.0124.9024.9224.364,026
Apr 24, 202424.9625.0124.8925.0124.446,541
Apr 23, 202424.9125.0024.9124.9424.384,953
Apr 22, 202424.8025.0124.8024.9024.348,162
Apr 19, 202424.7524.9524.6524.8224.269,840
Apr 18, 202424.8324.9424.5424.7824.2240,817
Apr 17, 202425.0525.1125.0525.0524.484,372
Apr 16, 202424.8425.0824.8425.0824.513,461
Apr 15, 202424.9825.0524.8424.9124.3416,803
Apr 12, 202425.0725.0725.0725.0724.50522
Apr 11, 202425.3025.3024.9525.0624.498,905
Apr 10, 202425.1425.2825.0225.2824.7115,504
Apr 09, 202425.1125.1725.1125.1624.592,915
Apr 08, 202425.0225.1125.0225.1124.542,323
Apr 05, 202425.0725.0724.9425.0224.4516,239
Apr 04, 202425.0725.1525.0025.1424.5717,936
Apr 03, 202425.1025.1025.0525.0624.491,954
Apr 02, 202425.0225.1024.9725.1024.539,387
Apr 01, 202425.0025.0524.9125.0224.4613,033
Mar 28, 202425.1425.1424.9124.9124.359,808
Mar 27, 202425.1825.2525.0525.2524.6818,934
Mar 26, 202425.1325.2725.1325.2724.704,714
Mar 25, 202425.2025.2025.0625.1124.543,242
Mar 22, 202425.1525.2225.1025.2224.654,708
Mar 21, 202425.1425.2025.0925.2024.6312,238
Mar 20, 202424.9925.0124.8124.9624.4016,388
Mar 19, 202424.9625.0624.9625.0224.459,525
Mar 18, 202424.9625.0024.9125.0024.4319,033
Mar 15, 202424.9824.9924.9324.9824.427,245
Mar 14, 202425.0025.0024.8924.9824.427,990
Mar 14, 20240.56801 Dividend
Mar 13, 202425.4225.5425.4225.4424.312,326
Mar 12, 202425.4825.4825.3925.4024.277,908
Mar 11, 202425.4625.5125.3925.4624.334,852
Mar 08, 202425.4025.4325.3925.4224.295,570
Mar 07, 202425.3325.4125.3325.4024.2713,816
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...