SNV-PE - Synovus Financial Corp.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202320.3220.9720.3220.8020.8033,562
Jun 01, 202320.1020.6020.1020.5720.5736,915
May 31, 202320.3020.3519.9920.2320.23138,752
May 30, 202320.2820.6320.1520.3720.3722,023
May 26, 202320.0820.2720.0020.1520.15106,545
May 25, 202320.0020.2819.8620.2620.2659,501
May 24, 202320.1520.1919.8120.0920.09107,579
May 23, 202320.0020.2520.0020.1020.10111,607
May 22, 202319.6120.0819.5520.0320.03169,111
May 19, 202319.2519.5418.9019.5419.54100,996
May 18, 202319.1019.6719.0919.2019.20206,441
May 17, 202318.6719.3618.6719.1019.10123,186
May 16, 202318.5518.7318.4118.5518.5577,405
May 15, 202317.8418.5217.8218.5218.5264,961
May 12, 202317.5217.8417.5017.8417.8421,385
May 11, 202317.5017.6817.1017.6817.68141,160
May 10, 202317.5117.6817.3017.5017.50135,102
May 09, 202317.0017.4716.7817.3017.30155,507
May 08, 202317.4017.4716.9317.1017.10106,103
May 05, 202316.8517.3516.6516.8616.86276,526
May 04, 202317.5718.1015.4015.7915.79551,453
May 03, 202319.3919.7918.4218.4218.4290,979
May 02, 202320.5120.5918.8919.4219.4268,924
May 01, 202321.0421.3120.5020.6520.6536,677
Apr 28, 202320.9821.3420.8621.1621.16102,325
Apr 27, 202320.9321.2020.9321.0921.0966,677
Apr 26, 202321.0521.1120.7821.0021.0075,438
Apr 25, 202320.8921.2620.7820.9320.93295,070
Apr 24, 202321.0321.1520.9120.9820.9860,658
Apr 21, 202320.6221.1520.6220.8520.8575,673
Apr 20, 202320.6220.7820.4520.5020.5068,303
Apr 19, 202320.7720.8420.0920.4420.4451,226
Apr 18, 202320.6620.7520.2520.7320.7319,674
Apr 17, 202320.2520.8520.0320.7820.7882,998
Apr 14, 202319.9820.4119.6620.2520.2516,458
Apr 13, 202319.9920.3719.5619.8819.8835,002
Apr 12, 202320.5020.6019.8820.0120.0131,332
Apr 11, 202319.8120.4919.8120.4020.4021,245
Apr 10, 202319.9020.2419.8219.9619.9628,289
Apr 06, 202320.3020.4119.8319.9519.9536,675
Apr 05, 202320.9020.9520.3420.3520.3515,088
Apr 04, 202321.4521.4620.8921.1021.1052,948
Apr 03, 202321.7021.7021.1321.4521.4522,016
Mar 31, 202320.9921.7020.8321.7021.70157,703
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 14, 20230.367188 Dividend
Mar 13, 202316.2519.7116.0116.3916.02546,163
Mar 10, 202323.6923.7221.6022.8022.29155,162
Mar 09, 202324.4124.5623.8224.0223.4841,794
Mar 08, 202324.3224.5824.2524.4023.8527,967
Mar 07, 202324.6224.7124.1124.3523.8072,107
Mar 06, 202324.8324.8324.6324.6424.0921,166
Mar 03, 202324.6524.8024.4624.7524.2055,057
Mar 02, 202324.4024.7024.1024.6224.0715,816
Mar 01, 202324.4924.5724.3024.5223.9710,988
Feb 28, 202324.4924.7524.3024.6024.0539,078
Feb 27, 202324.5324.6224.3124.4023.8520,264
Feb 24, 202324.3024.5324.0324.4523.9018,156
Feb 23, 202324.4024.5224.1624.3923.849,912
Feb 22, 202324.1024.4324.0824.3523.8023,962
Feb 21, 202324.3824.4424.0024.1523.6168,493
Feb 17, 202324.3824.5024.2524.4323.8814,500
Feb 16, 202324.4524.5724.1224.3823.8321,713
Feb 15, 202324.5824.7324.4524.5824.0344,395
Feb 14, 202324.4824.7024.4824.5524.0026,427
Feb 13, 202324.3824.5924.0324.5824.0321,531
Feb 10, 202324.3424.4424.1424.2923.7525,602
Feb 09, 202324.4624.4623.8124.3423.8016,473
Feb 08, 202324.2124.5224.0424.2823.7427,846
Feb 07, 202324.3724.4724.1824.3123.7722,640
Feb 06, 202324.3824.4524.2124.3123.7719,655
Feb 03, 202324.2524.7024.2524.5223.9754,311
Feb 02, 202324.6024.7824.4524.5023.95172,781
Feb 01, 202324.6524.8324.5324.6424.0929,279
Jan 31, 202324.6424.9124.5124.7724.2249,280
Jan 30, 202324.2424.7924.2424.6124.0663,712
Jan 27, 202324.2724.5624.2724.3623.8127,425
Jan 26, 202324.5024.6024.3124.4023.8521,909
Jan 25, 202324.3324.6324.2924.5624.0114,219
Jan 24, 202324.5924.5924.3824.4823.9318,560
Jan 23, 202324.4324.7224.4224.5924.0448,226
Jan 20, 202324.2524.6524.2524.5824.0319,542
Jan 19, 202324.2024.6724.2024.5824.0320,136
Jan 18, 202324.3824.7324.0524.2923.7545,242
Jan 17, 202324.0924.4724.0924.3423.7928,108
Jan 13, 202324.1024.3724.0024.1123.5713,381
Jan 12, 202324.2124.3323.8324.2123.6625,562
Jan 11, 202323.8624.2823.7524.2123.6750,708
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...