Canada markets close in 1 hour 1 minute

Synovus Financial Corp. (SNV-PE)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
24.83+0.13 (+0.53%)
As of 02:48PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202424.7024.8324.4724.8324.8317,848
Apr 29, 202424.5024.7024.5024.7024.705,930
Apr 26, 202424.3524.6324.3524.4524.4513,083
Apr 25, 202424.5224.5224.3124.4524.4518,104
Apr 24, 202424.5524.6724.3724.6524.655,673
Apr 23, 202424.5024.6324.5024.5424.5421,302
Apr 22, 202424.5024.5024.1024.4824.4812,574
Apr 19, 202424.3024.4724.0024.4324.4339,824
Apr 18, 202424.3024.4123.7924.3624.36125,531
Apr 17, 202424.5024.6824.5024.5024.5022,042
Apr 16, 202424.3224.5024.3224.4924.4911,901
Apr 15, 202424.4624.5824.3324.4024.4038,108
Apr 12, 202424.4524.5524.3524.4624.4629,020
Apr 11, 202424.4324.8124.0924.4624.4663,849
Apr 10, 202424.7424.7824.3624.3824.3840,239
Apr 09, 202424.7624.8524.7324.7824.783,799
Apr 08, 202424.7624.8524.7624.7624.7616,240
Apr 05, 202424.7624.8524.7624.8024.8032,790
Apr 04, 202424.7224.8224.7224.7624.7666,363
Apr 03, 202424.6424.7224.6124.7224.7215,034
Apr 02, 202424.6224.7324.5624.6024.6015,902
Apr 01, 202424.7724.7824.5424.7324.7328,198
Mar 28, 202424.8024.8824.6124.6424.6428,871
Mar 27, 202424.6524.8424.3624.8424.8426,359
Mar 26, 202424.6324.7124.5824.6324.6314,860
Mar 25, 202424.7124.8224.5624.6424.6429,545
Mar 22, 202424.7424.8024.4624.7724.7732,702
Mar 21, 202425.0025.0424.7224.7424.7442,016
Mar 20, 202424.6624.9724.6624.9724.9734,864
Mar 19, 202424.6024.6824.6024.6624.6613,823
Mar 18, 202424.5724.7024.3524.6324.6322,012
Mar 15, 202424.4924.5524.4024.4524.4513,429
Mar 14, 202424.7124.7124.4924.5024.5012,404
Mar 14, 20240.367188 Dividend
Mar 13, 202424.8724.9024.8424.9024.5318,125
Mar 12, 202424.8324.8924.7224.8924.529,129
Mar 11, 202424.8024.8424.5924.8424.4717,538
Mar 08, 202424.8024.8024.7524.7824.418,762
Mar 07, 202424.8024.8024.7224.7424.3813,388
Mar 06, 202424.8424.9124.6824.7924.4230,359
Mar 05, 202424.8824.9824.7724.8424.4732,638
Mar 04, 202424.8824.9424.7724.8924.5214,313
Mar 01, 202425.0925.0924.8624.8924.5223,296
Feb 29, 202424.7225.1924.6925.1024.7358,491
Feb 28, 202424.6824.6824.6024.6724.3113,769
Feb 27, 202424.5024.6424.4624.6124.2514,856
Feb 26, 202424.5624.6924.4824.5724.2114,916
Feb 23, 202424.3724.5824.3724.5724.2120,688
Feb 22, 202424.3824.4624.3324.3523.9913,064
Feb 21, 202424.2924.3924.2124.3824.025,542
Feb 20, 202424.3824.4524.2224.3924.0310,720
Feb 16, 202424.3024.4524.2024.2123.8511,509
Feb 15, 202424.0724.3424.0324.3123.9531,136
Feb 14, 202423.9324.1523.8124.1523.7935,225
Feb 13, 202423.9523.9823.8123.9023.5520,615
Feb 12, 202423.7724.1123.7024.1023.7420,455
Feb 09, 202423.4823.7023.3723.6123.2628,750
Feb 08, 202423.7123.7123.4023.5123.1637,175
Feb 07, 202423.7623.7623.4323.6123.2643,675
Feb 06, 202423.8223.9723.6323.7423.3917,471
Feb 05, 202423.7623.8923.6223.8223.4722,950
Feb 02, 202423.6823.8923.5923.8623.5112,715
Feb 01, 202423.8923.9823.3623.7823.4396,300
Jan 31, 202424.0224.1523.7423.7423.3967,029
Jan 30, 202423.9824.1623.9224.1623.8075,698
Jan 29, 202423.9624.0823.9024.0023.6523,320
Jan 26, 202423.9024.0823.8523.9523.6035,601
Jan 25, 202423.8523.9823.8523.9123.5660,156
Jan 24, 202423.8723.8923.8123.8723.5248,438
Jan 23, 202423.8823.8823.7523.8723.52743,495
Jan 22, 202423.8823.8823.7723.8523.5047,770
Jan 19, 202423.7123.8523.7123.8323.4874,295
Jan 18, 202423.6923.9723.6323.6823.33334,661
Jan 17, 202423.6223.7423.5523.6623.3160,842
Jan 16, 202423.6323.7123.5923.6523.3062,539
Jan 12, 202423.6123.7023.6023.6523.30338,097
Jan 11, 202423.6523.7023.5623.6223.27215,571
Jan 10, 202423.6223.6923.5223.6123.2661,740
Jan 09, 202423.6823.7023.5223.6023.2571,434
Jan 08, 202423.5323.7123.5323.5623.2166,143
Jan 05, 202423.7023.8123.5623.6523.3030,949
Jan 04, 202423.4023.6823.4023.6123.2634,883
Jan 03, 202423.3823.6223.3823.4423.098,619
Jan 02, 202423.3323.8723.3323.5123.1614,829
Dec 29, 202323.5523.7123.3023.3523.0160,633
Dec 28, 202323.7823.8323.4723.6023.2537,907
Dec 27, 202323.8023.8023.5823.7423.3921,412
Dec 26, 202323.7023.7823.4823.7223.3724,328
Dec 22, 202323.7923.7923.5823.7423.3911,164
Dec 21, 202323.7523.7923.6023.6723.328,933
Dec 20, 202323.6523.7223.5523.6623.3114,190
Dec 19, 202323.7223.8023.5623.6923.3424,948
Dec 18, 202323.6823.9523.5223.7423.3919,679
Dec 15, 202323.6223.8023.5123.7623.4114,532
Dec 14, 202323.6223.8123.5523.7023.3520,399
Dec 14, 20230.367188 Dividend
Dec 13, 202323.6323.9323.5223.9123.2050,362
Dec 12, 202323.4523.7523.4023.7123.0023,652
Dec 11, 202323.4623.6023.3823.5822.8827,957
Dec 08, 202323.4023.5923.3823.5922.8951,160
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...