Canada markets closed

Synovus Financial Corp. (SNV-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
25.49+0.03 (+0.12%)
At close: 03:54PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 10, 202425.5425.5425.4025.4925.4912,395
Sept 09, 202425.4725.5325.3825.4625.467,577
Sept 06, 202425.4325.4825.4125.4625.4617,108
Sept 05, 202425.3825.5425.3825.4325.4323,824
Sept 04, 202425.4325.5025.3825.4125.4129,304
Sept 03, 202425.3825.4425.3725.4225.4210,169
Aug 30, 202425.4025.4425.1825.3825.38102,665
Aug 29, 202425.4425.5425.4025.4625.4632,891
Aug 28, 202425.3725.4825.3425.4325.4330,411
Aug 27, 202425.3725.4525.3725.4225.4250,998
Aug 26, 202425.4325.4325.3525.4225.429,040
Aug 23, 202425.3125.4025.3125.4025.403,457
Aug 22, 202425.3025.3825.2525.2725.277,625
Aug 21, 202425.3625.4225.2925.3525.357,247
Aug 20, 202425.4425.4425.3425.3625.369,034
Aug 19, 202425.3525.3725.2125.3725.3751,927
Aug 16, 202425.4425.4425.2225.2825.286,596
Aug 15, 202425.2025.2925.1625.2225.227,265
Aug 14, 202425.0425.1925.0025.1925.19410,674
Aug 13, 202424.9825.0224.8624.9924.9939,785
Aug 12, 202425.0025.0024.9024.9224.9212,490
Aug 09, 202425.0225.0624.8824.9224.9224,671
Aug 08, 202424.9925.0824.9224.9724.97391,466
Aug 07, 202424.9824.9924.8524.9124.91408,455
Aug 06, 202424.9725.1524.7824.8324.8351,555
Aug 05, 202424.9725.0024.7724.9924.9957,793
Aug 02, 202425.3225.3425.1225.1225.1222,994
Aug 01, 202425.3225.3225.2225.2825.283,601
Jul 31, 202425.3225.3425.2225.3425.3422,894
Jul 30, 202425.3325.3525.2925.3525.3510,828
Jul 29, 202425.4325.4325.2925.3625.367,136
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...