Synovus Financial Corp. (SNV)
NYSE: SNV
· Real-Time Price · USD
52.07
0.63 (1.22%)
At close: Sep 04, 2025, 3:32 PM
SNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 51.04 | 51.91 | 50.76 | 51.44 | 51.44 | 0.19% | 856,712 |
| Sep 2, 2025 | 50.49 | 51.35 | 50.06 | 51.34 | 51.34 | -0.52% | 1,581,311 |
| Aug 29, 2025 | 50.87 | 51.62 | 50.67 | 51.61 | 51.61 | 1.47% | 2,319,127 |
| Aug 28, 2025 | 50.37 | 51.06 | 49.97 | 50.86 | 50.86 | 1.66% | 2,832,400 |
| Aug 27, 2025 | 51.29 | 52.00 | 49.99 | 50.03 | 50.03 | -3.17% | 2,970,536 |
| Aug 26, 2025 | 50.77 | 51.72 | 50.70 | 51.67 | 51.67 | 1.73% | 1,223,600 |
| Aug 25, 2025 | 50.36 | 50.93 | 50.28 | 50.79 | 50.79 | 0.40% | 1,093,100 |
| Aug 22, 2025 | 49.51 | 51.36 | 49.38 | 50.59 | 50.59 | 2.97% | 2,420,759 |
| Aug 21, 2025 | 49.20 | 49.50 | 48.82 | 49.13 | 49.13 | -0.55% | 1,310,249 |
| Aug 20, 2025 | 49.43 | 49.72 | 49.04 | 49.40 | 49.40 | -0.26% | 1,187,400 |
| Aug 19, 2025 | 49.40 | 50.34 | 49.27 | 49.53 | 49.53 | -0.34% | 1,110,400 |
| Aug 18, 2025 | 49.24 | 49.72 | 48.98 | 49.70 | 49.70 | 0.44% | 1,303,721 |
| Aug 15, 2025 | 49.75 | 49.87 | 49.16 | 49.48 | 49.48 | -0.54% | 2,544,654 |
| Aug 14, 2025 | 48.77 | 49.79 | 48.74 | 49.75 | 49.75 | 0.42% | 1,333,441 |
| Aug 13, 2025 | 49.16 | 49.57 | 48.84 | 49.54 | 49.54 | 1.16% | 1,265,855 |
| Aug 12, 2025 | 47.75 | 49.03 | 47.31 | 48.97 | 48.97 | 4.01% | 1,444,011 |
| Aug 11, 2025 | 47.92 | 48.34 | 46.81 | 47.08 | 47.08 | -1.65% | 1,334,104 |
| Aug 8, 2025 | 47.76 | 48.28 | 46.92 | 47.87 | 47.87 | 1.72% | 1,665,942 |
| Aug 7, 2025 | 48.44 | 48.44 | 46.88 | 47.06 | 47.06 | -1.45% | 1,440,205 |
| Aug 6, 2025 | 48.23 | 48.42 | 47.36 | 47.75 | 47.75 | -0.42% | 2,134,401 |