Canada markets closed

Synovus Financial Corp. (SNV-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.52+0.02 (+0.08%)
At close: 03:51PM EST
Time Period:
Feb 03, 2022 - Feb 03, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202324.2524.7024.2524.5224.5254,097
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 14, 20220.367188 Dividend
Dec 13, 202223.1523.3222.9023.3222.9523,104
Dec 12, 202222.9523.1522.8022.8622.5027,626
Dec 09, 202223.2023.2223.0123.0522.6933,846
Dec 08, 202223.4823.5023.2523.3022.9317,019
Dec 07, 202223.2023.6223.1723.3723.0028,225
Dec 06, 202223.3523.6923.1423.3122.9419,851
Dec 05, 202223.8224.1423.2123.5023.1332,567
Dec 02, 202223.9524.1123.5224.0023.6217,918
Dec 01, 202224.0024.3823.6524.1523.7744,484
Nov 30, 202223.1324.3923.1024.1023.7257,940
Nov 29, 202223.6723.7723.2523.2522.8821,016
Nov 28, 202224.1024.1423.6523.7723.4019,338
Nov 25, 202223.6924.0523.6923.9823.604,431
Nov 23, 202223.5623.9623.5623.8423.4614,976
Nov 22, 202224.0724.0723.6623.6623.2914,264
Nov 21, 202223.8524.0023.6224.0023.6221,869
Nov 18, 202223.7223.8523.5723.8123.4417,801
Nov 17, 202223.6023.8323.2123.7423.3726,497
Nov 16, 202223.6523.8123.6523.6923.3218,835
Nov 15, 202223.4523.8323.2623.6523.2818,667
Nov 14, 202223.3023.4623.0923.3723.0037,161
Nov 11, 202223.6123.6123.1023.4523.0837,434
Nov 10, 202222.5023.6722.4823.6723.3019,347
Nov 09, 202222.0322.1921.8322.1921.8420,100
Nov 08, 202221.7222.2021.7222.1421.7916,604
Nov 07, 202221.6521.9021.6321.7221.3817,171
Nov 04, 202221.6721.9221.6221.7621.4228,060
Nov 03, 202221.8022.0521.5921.6721.3318,041
Nov 02, 202222.0522.3221.8322.0621.7130,518
Nov 01, 202222.1422.3822.0422.2321.8820,976
Oct 31, 202222.0022.4321.8022.1021.7545,461
Oct 28, 202221.9422.4421.9422.0121.6617,716
Oct 27, 202222.1522.4322.0322.1021.7615,461
Oct 26, 202222.2822.4622.1322.1321.7915,386
Oct 25, 202222.3222.4922.1522.4522.1011,291
Oct 24, 202221.8622.3821.8522.0721.7222,198
Oct 21, 202222.3822.4221.9722.0321.6824,402
Oct 20, 202222.5322.6022.0522.4722.1220,759
Oct 19, 202222.3022.9422.2822.6922.3312,669
Oct 18, 202222.7222.9722.5022.8122.4516,752
Oct 17, 202222.6622.9322.5522.7922.4310,508
Oct 14, 202222.4422.7222.3222.6022.2411,458
Oct 13, 202222.0922.6922.0822.4422.0913,762
Oct 12, 202222.5723.0722.4422.4422.0930,632
Oct 11, 202223.0523.6622.8222.8322.4730,056
Oct 10, 202223.5223.9423.1023.4523.0821,458
Oct 07, 202223.6023.8923.3823.4523.0821,950
Oct 06, 202224.0624.5323.9023.9023.5211,357
Oct 05, 202224.4724.6324.0524.1623.7812,142
Oct 04, 202224.7824.7824.4024.5124.1228,738
Oct 03, 202224.4524.7824.2724.6424.2517,834
Sept 30, 202224.0224.6224.0224.5124.1293,117
Sept 29, 202224.1624.4423.8224.0223.6418,005
Sept 28, 202224.1024.4223.8024.3824.0031,048
Sept 27, 202223.8224.2923.7024.2323.8529,839
Sept 26, 202224.0524.1123.8023.8123.4415,321
Sept 23, 202224.2224.2724.0024.0723.6914,711
Sept 22, 202224.5924.5924.1924.3824.0014,052
Sept 21, 202224.3624.6824.0624.5624.1724,494
Sept 20, 202224.2124.5324.1124.2023.8218,673
Sept 19, 202224.7324.7324.3024.3323.9516,430
Sept 16, 202224.2824.7124.2624.7024.3113,716
Sept 15, 202224.5124.8424.5124.5524.1619,101
Sept 14, 202224.6524.7424.3724.7424.3516,737
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...