Canada Markets open in 4 hrs 48 mins

Synovus Financial Corp. (SNV-PD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
23.22+0.21 (+0.91%)
At close: 04:00PM EDT
23.22 +0.06 (+0.26%)
After hours: 04:08PM EDT
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sept 30, 202223.5223.5422.8423.2223.2232,504
Sept 29, 202223.3823.6522.7923.0123.0129,082
Sept 28, 202223.5123.8023.4323.4623.4615,798
Sept 27, 202223.5023.8723.3823.5023.508,521
Sept 26, 202223.4523.7523.3823.4423.446,661
Sept 23, 202223.9223.9423.4223.6223.6220,094
Sept 22, 202224.3024.3523.8024.0424.048,582
Sept 21, 202224.3924.5023.8624.3024.3016,874
Sept 20, 202224.3524.4323.6424.4024.407,168
Sept 19, 202224.1024.2624.0024.0024.006,755
Sept 16, 202223.8824.1623.8324.1624.163,929
Sept 15, 202224.2524.4924.1024.1024.1011,793
Sept 14, 202224.5424.5424.4524.5424.543,130
Sept 13, 202224.7024.8724.4524.8724.8715,287
Sept 12, 202224.6125.0024.4424.9724.9710,158
Sept 09, 202224.1624.6424.1624.6424.646,321
Sept 08, 202224.1024.3624.0624.2024.209,470
Sept 07, 202223.9524.1123.9524.1024.104,438
Sept 06, 202223.8024.1023.7123.8723.8712,692
Sept 02, 202223.8524.1623.8523.9323.939,590
Sept 01, 202223.8024.0923.7123.7723.779,336
Aug 31, 202224.1224.4323.7823.9023.90114,501
Aug 30, 202224.5724.5724.0224.1124.1117,453
Aug 29, 202224.5124.8324.5124.7124.713,473
Aug 26, 202224.5824.9024.5824.6324.633,716
Aug 25, 202224.4224.7024.3224.7024.7017,299
Aug 24, 202224.5124.5124.3024.4424.4421,830
Aug 23, 202224.5524.6924.0124.5024.5018,488
Aug 22, 202224.6524.6524.4824.5124.518,152
Aug 19, 202224.7824.7824.6024.6724.678,251
Aug 18, 202224.8124.9124.7424.7824.786,135
Aug 17, 202224.8524.9624.7224.8124.815,888
Aug 16, 202224.9525.0024.9024.9624.966,567
Aug 15, 202225.1025.1024.9125.0125.0116,223
Aug 12, 202224.9025.0624.8525.0625.067,763
Aug 11, 202225.0025.1024.9024.9924.9917,445
Aug 10, 202224.8625.2224.7924.8624.8614,659
Aug 09, 202224.6524.8624.6424.6824.6817,206
Aug 08, 202224.8624.9224.5624.7524.7513,156
Aug 05, 202224.9025.0724.9024.9024.904,045
Aug 04, 202224.9525.0024.7524.9924.998,781
Aug 03, 202225.1025.2024.7525.0325.0327,551
Aug 02, 202225.2425.2425.0825.1725.1721,518
Aug 01, 202225.5225.5225.4425.4525.45960
Jul 29, 202225.2325.6525.2325.5725.5730,260
Jul 28, 202225.2825.3525.2325.3525.3533,847
Jul 27, 202225.2525.3725.2125.3325.3314,400
Jul 26, 202225.0425.3625.0425.2225.2210,796
Jul 25, 202225.1425.1425.0325.1125.113,448
Jul 22, 202224.9525.1124.9425.1125.1123,417
Jul 21, 202225.0225.1524.8325.0725.0710,192
Jul 20, 202224.8625.2024.7225.0625.0613,982
Jul 19, 202224.8124.9924.7324.9424.948,978
Jul 18, 202224.8524.9724.7624.8024.8017,223
Jul 15, 202224.5224.9524.5224.9524.959,385
Jul 14, 202224.2524.7124.1624.4924.4916,775
Jul 13, 202224.4224.5924.1124.4924.4913,977
Jul 12, 202224.5024.7024.5024.6224.626,121
Jul 11, 202224.4224.6024.3924.5724.573,894
Jul 08, 202224.3524.4924.2324.4924.4912,269
Jul 07, 202223.9724.3523.9224.3524.3510,725
Jul 06, 202223.9324.2023.8023.9623.965,881
Jul 05, 202223.9024.2023.6223.9723.9726,252
Jul 01, 202223.5124.1423.5123.9823.9831,247
Jun 30, 202222.6723.5022.5223.4323.43145,934
Jun 29, 202222.6222.6622.3622.5822.5828,927
Jun 28, 202222.7223.0122.5122.5622.5635,204
Jun 27, 202222.8323.0322.5722.5722.5733,506
Jun 24, 202222.9723.1722.7522.7822.7820,006
Jun 23, 202222.8623.0522.7522.8022.8018,863
Jun 22, 202222.8022.9822.7522.7822.7823,003
Jun 21, 202223.1423.3522.7522.8322.8325,442
Jun 17, 202222.9223.4022.7522.7522.7531,804
Jun 16, 202222.8123.0322.7522.8422.8437,715
Jun 15, 202222.8023.4022.8022.9722.9729,541
Jun 14, 202223.4223.4222.5822.7622.7631,673
Jun 13, 202224.0724.0722.7823.8123.8135,582
Jun 10, 202224.3924.6924.0124.2124.2124,579
Jun 09, 202225.1025.1424.7424.7724.7711,681
Jun 08, 202225.2825.4325.1025.1025.1014,936
Jun 07, 202225.2925.4025.0225.3725.3713,036
Jun 06, 202225.3025.4325.2625.3125.315,236
Jun 03, 202225.3725.4525.3025.3525.355,129
Jun 02, 202225.3825.5525.2925.4725.4715,402
Jun 01, 202225.3725.5525.3325.3825.389,794
May 31, 202225.2825.3724.8225.3725.3740,878
May 27, 202224.9225.2524.9225.2525.258,232
May 26, 202224.8525.2424.8525.0025.003,765
May 25, 202224.4124.9524.4124.8524.8510,523
May 24, 202224.3524.4224.0924.2524.258,614
May 23, 202224.3924.5824.2524.2524.257,327
May 20, 202224.5424.6424.3024.4524.4514,473
May 19, 202224.5324.6524.5324.5424.543,140
May 18, 202224.4024.4024.0324.2324.239,691
May 17, 202224.6524.7624.3324.3324.3314,143
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...