Canada Markets open in 9 hrs 16 mins

Synovus Financial Corp. (SNV-PE)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
24.95+0.20 (+0.81%)
At close: 03:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 202225.4526.0025.4525.5725.5744,807
May 25, 202225.2825.8625.1225.5025.5019,359
May 24, 202225.0125.2424.7725.2425.2414,023
May 23, 202224.7025.0224.7025.0125.0123,627
May 20, 202224.8425.0624.7324.9524.9533,550
May 19, 202224.8325.0924.4124.7524.7522,017
May 18, 202224.5724.9024.5024.7024.7046,344
May 17, 202225.0525.4724.5624.5624.5651,830
May 16, 202225.4625.4724.9225.0325.0321,971
May 13, 202225.2425.5825.0025.3125.3119,485
May 12, 202224.8125.3424.5225.3425.3465,183
May 11, 202225.1525.1524.5124.9024.9026,099
May 10, 202224.9825.2424.7925.0125.0132,482
May 09, 202225.1525.2524.5924.6024.6047,127
May 06, 202225.1625.3525.1525.1825.1820,527
May 05, 202225.3425.8625.1525.1625.1617,022
May 04, 202225.1925.7325.1525.4825.4824,468
May 03, 202225.2425.3725.1525.1525.1523,367
May 02, 202225.3225.3225.1525.1525.1522,683
Apr 29, 202225.4925.6725.1925.5725.5751,436
Apr 28, 202225.3725.7425.0225.6025.6038,836
Apr 27, 202225.9425.9425.2525.4525.4530,809
Apr 26, 202225.8525.9125.6025.8925.8922,109
Apr 25, 202225.7226.0225.6625.9325.9316,341
Apr 22, 202225.3925.9225.3925.7325.7317,000
Apr 21, 202225.9026.0525.6025.6825.6835,329
Apr 20, 202225.8926.1925.8525.8625.8618,328
Apr 19, 202225.8726.1525.5925.9525.9526,530
Apr 18, 202225.8425.8525.7325.7825.7818,445
Apr 14, 202225.9726.1225.7825.8125.8113,537
Apr 13, 202226.1526.2325.9325.9725.9712,417
Apr 12, 202226.2426.3125.9326.0226.0216,724
Apr 11, 202226.1326.2626.0826.1126.1135,076
Apr 08, 202226.1726.3626.1526.1926.1913,393
Apr 07, 202226.1026.3525.9726.2526.2514,316
Apr 06, 202225.9926.2225.7526.0926.0928,859
Apr 05, 202226.2626.2825.9926.2026.2029,461
Apr 04, 202226.1726.4926.1726.3026.3014,992
Apr 01, 202226.3626.6626.1926.2326.239,487
Mar 31, 202226.5826.5826.2026.2026.2034,330
Mar 30, 202226.4126.7126.2926.5726.5710,921
Mar 29, 202226.0726.4526.0626.4126.4132,486
Mar 28, 202226.1426.2325.9225.9725.9721,553
Mar 25, 202226.2326.3825.9326.0126.0120,213
Mar 24, 202226.2026.3326.2026.2426.2428,345
Mar 23, 202226.2226.4826.1126.1926.1913,508
Mar 22, 202226.1426.3326.0526.1526.1520,632
Mar 21, 202226.3626.3626.0126.2026.2025,516
Mar 18, 202226.1126.4726.0026.3326.3327,231
Mar 17, 202226.0726.2026.0426.1826.1811,137
Mar 16, 202225.7926.0525.7325.9725.9747,613
Mar 15, 202225.8325.9725.6425.7625.7635,342
Mar 14, 202225.7925.8625.6025.7425.7444,673
Mar 11, 202226.4226.4426.2726.3526.3515,434
Mar 10, 202226.3326.3626.1426.2826.2817,372
Mar 09, 202226.1726.6026.1726.3426.3410,718
Mar 08, 202226.2126.4126.1426.2926.2920,195
Mar 07, 202226.3826.3826.1026.3026.3058,739
Mar 04, 202226.4426.5526.3526.4326.4324,708
Mar 03, 202226.7626.7626.4726.4726.4719,728
Mar 02, 202226.7526.7526.4726.7426.7417,459
Mar 01, 202226.6226.8026.6226.6826.6821,753
Feb 28, 202226.3326.7326.0726.6726.6763,078
Feb 25, 202226.3726.5025.9526.3626.3640,478
Feb 24, 202225.9526.3025.8426.3026.3026,198
Feb 23, 202226.0326.2526.0226.2326.2316,695
Feb 22, 202226.2326.2526.0026.1326.1314,424
Feb 18, 202226.0026.3925.9926.2526.2529,388
Feb 17, 202225.7926.1425.7926.1326.1337,686
Feb 16, 202225.7126.0525.7025.9025.9030,843
Feb 15, 202225.8026.0125.6825.7125.7132,537
Feb 14, 202225.7625.8425.6425.8125.8126,263
Feb 11, 202225.8526.0525.7725.8425.8462,913
Feb 10, 202225.7026.0025.6325.8525.8582,958
Feb 09, 202226.1126.1125.7025.8625.8630,442
Feb 08, 202225.9626.0225.6425.9825.9823,964
Feb 07, 202225.9425.9925.8025.8425.8435,353
Feb 04, 202225.7626.1825.6725.8225.8219,917
Feb 03, 202225.9926.4525.6725.8625.8627,235
Feb 02, 202226.6326.6525.9026.1026.1052,228
Feb 01, 202226.7326.7326.4226.6326.6320,605
Jan 31, 202226.3226.7326.3226.7226.7241,122
Jan 28, 202226.6026.6026.2826.3226.3218,003
Jan 27, 202226.8726.9126.3926.4226.4226,905
Jan 26, 202226.8827.0526.6826.7626.7624,451
Jan 25, 202226.8626.9626.8226.8826.8820,423
Jan 24, 202226.9727.0026.5826.9126.9139,146
Jan 21, 202226.9527.1526.8727.0527.0535,217
Jan 20, 202227.0827.1426.9026.9726.9727,436
Jan 19, 202226.9127.0426.8126.9426.9432,536
Jan 18, 202226.9427.0226.6626.8226.8220,510
Jan 14, 202227.0427.1526.9727.0027.0035,697
Jan 13, 202226.9727.1826.9127.1427.1411,359
Jan 12, 202227.1027.2026.8827.0327.0323,127
Jan 11, 202227.0427.2126.9927.1427.1416,396
Jan 10, 202226.9327.0326.8227.0127.0127,604
Jan 07, 202226.7327.1226.6127.0127.0133,298
Jan 06, 202226.8526.9226.3826.8226.8224,759
Jan 05, 202226.8526.9726.7026.8726.8731,857
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...