Synovus Financial Corp. (SNV)
NYSE: SNV
· Real-Time Price · USD
46.94
-0.90 (-1.88%)
At close: Oct 15, 2025, 3:59 PM
47.50
1.19%
After-hours: Oct 15, 2025, 07:56 PM EDT
SNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 45.85 | 48.18 | 45.74 | 47.84 | 47.84 | 3.59% | 1,336,822 |
| Oct 13, 2025 | 45.84 | 46.25 | 45.46 | 46.18 | 46.18 | 2.74% | 2,045,129 |
| Oct 10, 2025 | 47.60 | 47.71 | 44.92 | 44.95 | 44.95 | -5.27% | 1,556,214 |
| Oct 9, 2025 | 47.61 | 47.90 | 47.10 | 47.45 | 47.45 | -0.21% | 1,221,300 |
| Oct 8, 2025 | 47.87 | 48.07 | 47.27 | 47.55 | 47.55 | -0.27% | 1,336,217 |
| Oct 7, 2025 | 48.50 | 48.88 | 47.67 | 47.68 | 47.68 | -1.61% | 1,431,547 |
| Oct 6, 2025 | 49.11 | 49.77 | 48.18 | 48.46 | 48.46 | -0.45% | 1,578,735 |
| Oct 3, 2025 | 48.42 | 48.96 | 48.31 | 48.68 | 48.68 | 1.10% | 1,314,200 |
| Oct 2, 2025 | 48.46 | 48.86 | 47.57 | 48.15 | 48.15 | -1.07% | 1,241,513 |
| Oct 1, 2025 | 48.59 | 49.24 | 48.37 | 48.67 | 48.67 | -0.84% | 1,403,600 |
| Sep 30, 2025 | 49.25 | 49.62 | 47.99 | 49.08 | 49.08 | -0.39% | 1,367,000 |
| Sep 29, 2025 | 50.12 | 50.12 | 48.98 | 49.27 | 49.27 | -1.42% | 1,509,300 |
| Sep 26, 2025 | 49.70 | 50.26 | 49.37 | 49.98 | 49.98 | 0.91% | 1,101,400 |
| Sep 25, 2025 | 49.39 | 49.81 | 49.04 | 49.53 | 49.53 | -0.12% | 1,799,431 |
| Sep 24, 2025 | 49.88 | 50.27 | 49.39 | 49.59 | 49.59 | -0.40% | 1,602,936 |
| Sep 23, 2025 | 50.21 | 51.12 | 49.68 | 49.79 | 49.79 | -0.50% | 2,042,305 |
| Sep 22, 2025 | 50.75 | 50.97 | 49.91 | 50.04 | 50.04 | -1.84% | 1,698,747 |
| Sep 19, 2025 | 52.14 | 52.14 | 50.77 | 50.98 | 50.98 | -2.17% | 2,699,700 |
| Sep 18, 2025 | 51.48 | 52.23 | 51.19 | 52.11 | 52.11 | 1.34% | 1,448,900 |
| Sep 17, 2025 | 50.71 | 52.69 | 50.50 | 51.42 | 51.03 | 1.68% | 1,680,700 |
Page 1 of 136