Canada markets closed

Synovus Financial Corp. (SNV-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.68-0.10 (-0.40%)
At close: 04:00PM EST
Time Period:
Jan 29, 2022 - Jan 29, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202324.7224.9024.6124.6824.6816,600
Jan 26, 202324.6324.9624.5524.7824.7816,821
Jan 25, 202324.5424.7824.5424.5924.5910,888
Jan 24, 202324.8024.8024.6124.7024.707,568
Jan 23, 202324.6824.8024.6824.8024.803,123
Jan 20, 202324.7524.8524.6024.6824.6820,404
Jan 19, 202324.6024.8024.6024.7824.7815,468
Jan 18, 202324.7824.8824.6724.7524.7532,782
Jan 17, 202324.6024.8224.5824.6224.6243,851
Jan 13, 202324.7024.7824.6424.6824.688,206
Jan 12, 202324.6124.8324.5024.6424.6412,726
Jan 11, 202324.6024.7524.5024.5624.5618,433
Jan 10, 202324.5024.5624.3324.5024.505,982
Jan 09, 202324.7424.7524.3024.5124.5112,550
Jan 06, 202324.2924.7724.2924.6324.638,410
Jan 05, 202324.3824.5024.1024.3824.384,870
Jan 04, 202323.7024.2523.7024.2424.242,933
Jan 03, 202323.8523.8523.6123.7923.793,093
Dec 30, 202223.6623.8523.6523.8423.8410,150
Dec 29, 202223.3023.8223.3023.7523.7523,527
Dec 28, 202223.5723.6123.2623.4923.4910,973
Dec 27, 202223.5723.9023.5023.7223.7211,166
Dec 23, 202223.8023.8123.5523.7223.728,132
Dec 22, 202223.7724.0423.5623.7423.7413,037
Dec 21, 202224.0024.0923.7923.9423.9420,633
Dec 20, 202223.7824.0723.7823.9423.9412,730
Dec 19, 202223.9424.0023.8623.8623.865,831
Dec 16, 202223.8523.9823.8523.9623.965,092
Dec 15, 202223.6424.1523.6423.8823.886,925
Dec 14, 202223.5523.8323.3323.7923.7917,911
Dec 14, 20220.39375 Dividend
Dec 13, 202223.9224.1523.7723.9923.599,831
Dec 12, 202223.8123.8123.6123.6623.277,355
Dec 09, 202223.9823.9823.6623.6623.2712,202
Dec 08, 202223.6623.9123.6623.7523.3620,345
Dec 07, 202223.8523.9923.5923.7023.3123,605
Dec 06, 202223.9024.0023.8223.9023.5116,280
Dec 05, 202224.0424.2123.8823.9023.5118,632
Dec 02, 202224.2524.2824.0724.1423.7416,942
Dec 01, 202224.2024.3324.1024.2823.8867,348
Nov 30, 202223.9924.2523.9924.2023.8012,694
Nov 29, 202224.0024.2323.9524.0723.6818,896
Nov 28, 202224.2924.4423.9124.0723.675,753
Nov 25, 202224.2624.2624.2424.2423.84721
Nov 23, 202224.0024.2723.9824.0823.6810,131
Nov 22, 202224.1524.2423.9023.9023.5112,125
Nov 21, 202224.3024.3024.1524.2023.8012,589
Nov 18, 202224.3424.5024.2824.3023.902,744
Nov 17, 202224.2424.6124.2424.4324.036,084
Nov 16, 202224.4524.7524.4524.5324.133,534
Nov 15, 202224.2924.7224.2924.5224.1213,993
Nov 14, 202224.7224.7224.2924.3023.905,840
Nov 11, 202224.5324.7324.4124.4124.016,874
Nov 10, 202223.8724.7123.7424.5924.196,054
Nov 09, 202223.5723.6523.5223.6523.267,485
Nov 08, 202223.7423.7523.5523.5623.173,939
Nov 07, 202223.3723.4423.2323.4023.028,444
Nov 04, 202223.3223.5123.1123.2022.8212,265
Nov 03, 202223.5323.6223.3023.3022.9211,389
Nov 02, 202223.4523.7523.3223.6023.2111,680
Nov 01, 202223.4523.5623.4523.4523.078,548
Oct 31, 202223.7523.7523.4023.4023.0221,246
Oct 28, 202223.2323.9023.2323.3122.933,247
Oct 27, 202223.1923.6323.0723.3122.938,364
Oct 26, 202223.5523.7323.1823.1822.8015,290
Oct 25, 202223.6023.7323.4023.7323.3410,949
Oct 24, 202223.2023.3522.9123.3022.929,677
Oct 21, 202223.0023.3322.9523.2022.8214,982
Oct 20, 202223.2623.2622.8723.2522.8711,544
Oct 19, 202223.1023.2623.0323.1722.797,288
Oct 18, 202223.3023.4023.0623.0622.684,075
Oct 17, 202223.0823.4023.0823.2522.876,142
Oct 14, 202222.9723.4022.8523.0522.676,231
Oct 13, 202222.8023.1822.8023.0622.6813,244
Oct 12, 202222.8323.3822.8322.9322.557,954
Oct 11, 202223.2223.7922.9122.9122.539,378
Oct 10, 202223.4523.6023.2423.3823.007,582
Oct 07, 202223.5023.7623.4523.6523.269,012
Oct 06, 202223.5523.9223.3523.7823.398,552
Oct 05, 202223.6924.0023.6323.6323.2431,807
Oct 04, 202223.3723.9123.3723.9023.5112,664
Oct 03, 202223.3623.6923.3623.4523.077,338
Sept 30, 202223.5223.5422.8423.2222.8432,504
Sept 29, 202223.3823.6522.7923.0122.6329,082
Sept 28, 202223.5123.8023.4323.4623.0715,798
Sept 27, 202223.5023.8723.3823.5023.118,521
Sept 26, 202223.4523.7523.3823.4423.066,661
Sept 23, 202223.9223.9423.4223.6223.2320,094
Sept 22, 202224.3024.3523.8024.0423.648,582
Sept 21, 202224.3924.5023.8624.3023.9016,874
Sept 20, 202224.3524.4323.6424.4024.007,168
Sept 19, 202224.1024.2624.0024.0023.616,755
Sept 16, 202223.8824.1623.8324.1623.763,929
Sept 15, 202224.2524.4924.1024.1023.7011,793
Sept 14, 202224.5424.5424.4524.5424.143,130
Sept 14, 20220.39375 Dividend
Sept 13, 202224.7024.8724.4524.8724.0715,287
Sept 12, 202224.6125.0024.4424.9724.1710,158
Sept 09, 202224.1624.6424.1624.6423.856,321
Sept 08, 202224.1024.3624.0624.2023.439,470
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...