Canada markets close in 4 hours 31 minutes

Synovus Financial Corp. (SNV-PD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.67-0.08 (-0.32%)
As of 11:18AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 17, 202224.6524.7624.6724.6724.673,037
May 16, 202224.5824.8324.5424.7524.755,021
May 13, 202224.7325.0524.4424.8224.825,935
May 12, 202224.3224.8524.1124.7324.737,435
May 11, 202224.3824.5024.2624.5024.506,079
May 10, 202224.2124.7124.1324.4124.4114,547
May 09, 202225.0725.0724.0224.0324.0313,963
May 06, 202225.1525.3725.0725.0925.098,349
May 05, 202225.3425.3424.9225.2525.257,965
May 04, 202224.8325.5824.4425.5025.5035,301
May 03, 202224.8225.0024.7924.9324.936,229
May 02, 202224.7524.9224.5824.7824.7825,119
Apr 29, 202225.1025.1524.6424.8024.8010,179
Apr 28, 202224.6825.2724.6425.2225.2212,167
Apr 27, 202224.9025.1824.4824.5624.5623,770
Apr 26, 202225.1525.1524.9224.9224.925,731
Apr 25, 202224.9025.0124.9024.9924.9927,422
Apr 22, 202225.1525.1524.9025.0125.017,106
Apr 21, 202225.1025.1724.9524.9824.988,117
Apr 20, 202225.0125.2424.9825.1225.127,989
Apr 19, 202225.0725.2924.9024.9524.9521,624
Apr 18, 202225.0025.2825.0025.1925.199,620
Apr 14, 202225.0525.1124.9524.9624.967,750
Apr 13, 202224.9025.4424.9025.0025.0014,017
Apr 12, 202225.2025.4024.9425.0025.0033,522
Apr 11, 202225.1725.2224.8625.0825.0828,159
Apr 08, 202225.1925.3225.1725.1725.179,910
Apr 07, 202225.2125.4025.1325.1925.196,395
Apr 06, 202225.3525.3725.1325.2125.217,161
Apr 05, 202225.5525.5525.2725.2725.278,129
Apr 04, 202225.6025.6125.5525.5525.558,305
Apr 01, 202225.8825.9125.6025.6025.6010,501
Mar 31, 202225.6626.0225.6526.0026.0022,941
Mar 30, 202225.5125.7725.5125.6525.655,358
Mar 29, 202225.3725.5525.3325.5525.5510,339
Mar 28, 202225.2025.3625.2025.3425.343,211
Mar 25, 202225.5025.5025.2025.2425.244,402
Mar 24, 202225.4525.4825.3325.4825.488,373
Mar 23, 202225.3825.5825.3325.3325.338,304
Mar 22, 202225.3525.5425.3525.4125.413,271
Mar 21, 202225.7325.8325.3525.3525.358,890
Mar 18, 202225.4425.8025.4425.8025.805,427
Mar 17, 202225.1525.6025.1525.5925.5912,375
Mar 16, 202225.1225.4525.0625.1725.1722,172
Mar 15, 202224.9125.1724.9125.1625.1612,286
Mar 14, 202224.9625.0024.7024.9124.9130,466
Mar 14, 20220.39375 Dividend
Mar 11, 202225.5225.6225.3525.4225.0313,187
Mar 10, 202225.5025.6125.4025.6125.214,724
Mar 09, 202225.5525.7625.4525.5425.142,650
Mar 08, 202225.3525.8025.3525.5525.155,850
Mar 07, 202225.4625.4725.3525.3524.9613,203
Mar 04, 202225.5125.5825.4725.4925.104,635
Mar 03, 202225.7125.8025.6025.6025.2015,042
Mar 02, 202225.7125.7825.6725.7725.379,173
Mar 01, 202225.4625.8225.4625.8025.406,960
Feb 28, 202225.7025.7525.4625.4625.0711,994
Feb 25, 202225.3825.7525.3825.6925.304,293
Feb 24, 202225.2525.5025.2525.4825.095,557
Feb 23, 202225.3425.4625.2525.4625.079,628
Feb 22, 202225.3525.4525.1325.2824.8912,988
Feb 18, 202225.3825.4425.3225.4225.032,914
Feb 17, 202225.4825.5725.2825.4125.028,101
Feb 16, 202225.3525.5425.3525.5425.145,477
Feb 15, 202225.2825.4825.2825.4125.0210,294
Feb 14, 202225.3625.5525.2525.4025.004,710
Feb 11, 202225.7425.7825.3525.3524.9615,451
Feb 10, 202225.6225.8825.5425.5425.1420,303
Feb 09, 202225.7825.9025.6625.7525.358,020
Feb 08, 202225.6525.8925.6525.8425.4418,209
Feb 07, 202225.6225.7525.6025.6825.288,601
Feb 04, 202225.5825.7225.4725.6025.209,839
Feb 03, 202225.5025.7325.2525.7125.3116,607
Feb 02, 202225.6525.7425.4525.5625.1642,499
Feb 01, 202225.6625.7525.6225.7025.306,667
Jan 31, 202225.5825.8625.5625.5925.1918,868
Jan 28, 202225.5425.7325.5025.5525.1516,995
Jan 27, 202225.7225.8025.5025.5925.1924,908
Jan 26, 202225.7925.9525.6825.8125.4118,545
Jan 25, 202225.5525.9125.5525.8825.486,821
Jan 24, 202225.8625.8625.5325.6825.2815,297
Jan 21, 202225.7726.0225.7625.9525.558,208
Jan 20, 202225.8225.9625.7725.8225.426,520
Jan 19, 202225.8725.8725.7725.7825.387,785
Jan 18, 202225.9025.9425.7725.8325.4313,508
Jan 14, 202226.0226.1226.0026.0025.607,411
Jan 13, 202226.0326.1226.0326.1225.724,503
Jan 12, 202226.1026.1726.0226.1325.735,689
Jan 11, 202226.0626.1326.0526.0925.693,616
Jan 10, 202225.9126.0825.9125.9625.555,469
Jan 07, 202225.7826.1625.7626.0125.6113,722
Jan 06, 202226.1526.1625.8525.9025.5019,018
Jan 05, 202226.0526.2426.0126.0525.6512,547
Jan 04, 202226.2626.2626.0026.0225.627,802
Jan 03, 202226.2626.3326.1826.2525.843,000
Dec 31, 202126.3326.4026.1526.4025.993,313
Dec 30, 202126.4426.5026.2826.3025.895,977
Dec 29, 202126.0726.2926.0526.2725.865,625
Dec 28, 202126.1326.1526.0726.1525.745,286
Dec 27, 202126.2626.2626.1526.2325.824,593
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...