Canada Markets open in 9 hrs 1 min

Synovus Financial Corp. (SNV-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
20.86-0.20 (-0.97%)
At close: 03:59PM EDT
Time Period:
Mar 31, 2022 - Mar 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 31, 2023------
Mar 30, 202321.2021.6820.7520.8620.8629,821
Mar 29, 202320.9321.2520.8621.0721.0741,677
Mar 28, 202320.9020.9920.6720.6820.6826,481
Mar 27, 202320.4821.1720.4820.8520.8565,811
Mar 24, 202319.4520.3819.3920.2720.27130,509
Mar 23, 202320.1220.2419.5619.6019.60318,110
Mar 22, 202319.9520.5219.8420.2420.24230,458
Mar 21, 202318.7320.1818.6520.0220.02360,677
Mar 20, 202318.5019.3518.2518.4918.49111,685
Mar 17, 202318.7919.1518.1418.1918.19181,840
Mar 16, 202318.0019.8117.5319.4419.44277,410
Mar 15, 202318.8319.3217.9318.2018.20364,451
Mar 14, 202318.5019.3618.0519.2419.24448,017
Mar 13, 202316.2519.7116.0116.3916.39546,163
Mar 10, 202323.6923.7221.6022.8022.80155,162
Mar 09, 202324.4124.5623.8224.0224.0241,794
Mar 08, 202324.3224.5824.2524.4024.4027,967
Mar 07, 202324.6224.7124.1124.3524.3572,107
Mar 06, 202324.8324.8324.6324.6424.6421,166
Mar 03, 202324.6524.8024.4624.7524.7555,057
Mar 02, 202324.4024.7024.1024.6224.6215,816
Mar 01, 202324.4924.5724.3024.5224.5210,988
Feb 28, 202324.4924.7524.3024.6024.6039,078
Feb 27, 202324.5324.6224.3124.4024.4020,264
Feb 24, 202324.3024.5324.0324.4524.4518,156
Feb 23, 202324.4024.5224.1624.3924.399,912
Feb 22, 202324.1024.4324.0824.3524.3523,962
Feb 21, 202324.3824.4424.0024.1524.1568,493
Feb 17, 202324.3824.5024.2524.4324.4314,500
Feb 16, 202324.4524.5724.1224.3824.3821,713
Feb 15, 202324.5824.7324.4524.5824.5844,395
Feb 14, 202324.4824.7024.4824.5524.5526,427
Feb 13, 202324.3824.5924.0324.5824.5821,531
Feb 10, 202324.3424.4424.1424.2924.2925,602
Feb 09, 202324.4624.4623.8124.3424.3416,473
Feb 08, 202324.2124.5224.0424.2824.2827,846
Feb 07, 202324.3724.4724.1824.3124.3122,640
Feb 06, 202324.3824.4524.2124.3124.3119,655
Feb 03, 202324.2524.7024.2524.5224.5254,311
Feb 02, 202324.6024.7824.4524.5024.50172,781
Feb 01, 202324.6524.8324.5324.6424.6429,279
Jan 31, 202324.6424.9124.5124.7724.7749,280
Jan 30, 202324.2424.7924.2424.6124.6163,712
Jan 27, 202324.2724.5624.2724.3624.3627,425
Jan 26, 202324.5024.6024.3124.4024.4021,909
Jan 25, 202324.3324.6324.2924.5624.5614,219
Jan 24, 202324.5924.5924.3824.4824.4818,560
Jan 23, 202324.4324.7224.4224.5924.5948,226
Jan 20, 202324.2524.6524.2524.5824.5819,542
Jan 19, 202324.2024.6724.2024.5824.5820,136
Jan 18, 202324.3824.7324.0524.2924.2945,242
Jan 17, 202324.0924.4724.0924.3424.3428,108
Jan 13, 202324.1024.3724.0024.1124.1113,381
Jan 12, 202324.2124.3323.8324.2124.2125,562
Jan 11, 202323.8624.2823.7524.2124.2150,708
Jan 10, 202323.7723.8923.6323.8223.8216,164
Jan 09, 202323.8523.9623.5123.8623.8632,303
Jan 06, 202322.9623.8122.9623.7723.7719,634
Jan 05, 202322.3723.1322.2522.9522.9523,689
Jan 04, 202322.1522.8521.9022.3722.3721,891
Jan 03, 202321.9322.8221.8522.0722.0728,939
Dec 30, 202221.9322.4821.6321.7521.7554,141
Dec 29, 202222.0022.4221.9222.0522.0530,331
Dec 28, 202222.2622.4521.9022.0522.0555,761
Dec 27, 202222.3722.6621.9322.2622.2656,675
Dec 23, 202222.4022.8622.3522.4422.4424,765
Dec 22, 202222.6722.7222.3122.4722.4741,290
Dec 21, 202222.6022.8222.6022.7422.7441,305
Dec 20, 202222.5922.7822.4422.5722.5742,371
Dec 19, 202222.5522.7922.3222.7922.7922,735
Dec 16, 202222.3222.7622.3222.5522.5526,945
Dec 15, 202222.6822.8622.3322.4622.4633,613
Dec 14, 202222.8023.0522.5422.8522.8547,560
Dec 13, 202223.1523.3222.9023.3223.3223,104
Dec 12, 202222.9523.1522.8022.8622.8627,626
Dec 09, 202223.2023.2223.0123.0523.0533,846
Dec 08, 202223.4823.5023.2523.3023.3017,019
Dec 07, 202223.2023.6223.1723.3723.3728,225
Dec 06, 202223.3523.6923.1423.3123.3119,851
Dec 05, 202223.8224.1423.2123.5023.5032,567
Dec 02, 202223.9524.1123.5224.0024.0017,918
Dec 01, 202224.0024.3823.6524.1524.1544,484
Nov 30, 202223.1324.3923.1024.1024.1057,940
Nov 29, 202223.6723.7723.2523.2523.2521,016
Nov 28, 202224.1024.1423.6523.7723.7719,338
Nov 25, 202223.6924.0523.6923.9823.984,431
Nov 23, 202223.5623.9623.5623.8423.8414,976
Nov 22, 202224.0724.0723.6623.6623.6614,264
Nov 21, 202223.8524.0023.6224.0024.0021,869
Nov 18, 202223.7223.8523.5723.8123.8117,801
Nov 17, 202223.6023.8323.2123.7423.7426,497
Nov 16, 202223.6523.8123.6523.6923.6918,835
Nov 15, 202223.4523.8323.2623.6523.6518,667
Nov 14, 202223.3023.4623.0923.3723.3737,161
Nov 11, 202223.6123.6123.1023.4523.4537,434
Nov 10, 202222.5023.6722.4823.6723.6719,347
Nov 09, 202222.0322.1921.8322.1922.1920,100
Nov 08, 202221.7222.2021.7222.1422.1416,604
Nov 07, 202221.6521.9021.6321.7221.7217,171
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...