Synovus Financial Corp. (SNV)
NYSE: SNV
· Real-Time Price · USD
49.75
0.21 (0.42%)
At close: Aug 14, 2025, 3:59 PM
49.75
0.00%
After-hours: Aug 14, 2025, 06:23 PM EDT
SNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.77 | 49.79 | 48.74 | 49.75 | n/a | 0.42% | 1,274,031 |
| 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 |
| Aug 5, 2025 | 47.18 | 48.01 | 46.17 | 47.95 | 47.95 | 2.15% | 2,494,000 |
| Aug 4, 2025 | 46.61 | 47.01 | 46.17 | 46.94 | 46.94 | 0.84% | 2,809,300 |
| Aug 1, 2025 | 46.06 | 46.56 | 45.06 | 46.55 | 46.55 | -1.46% | 3,396,400 |
| Jul 31, 2025 | 47.44 | 47.73 | 46.50 | 47.24 | 47.24 | -1.25% | 3,444,753 |
| Jul 30, 2025 | 49.66 | 49.66 | 47.79 | 47.84 | 47.84 | -2.57% | 3,388,327 |
| Jul 29, 2025 | 49.18 | 49.50 | 48.34 | 49.10 | 49.10 | 0.53% | 3,151,800 |
| Jul 28, 2025 | 49.95 | 50.25 | 48.50 | 48.84 | 48.84 | -1.55% | 4,493,139 |
| Jul 25, 2025 | 49.29 | 50.68 | 47.69 | 49.61 | 49.61 | -12.54% | 12,233,200 |
| Jul 24, 2025 | 57.84 | 57.97 | 56.41 | 56.72 | 56.72 | -2.09% | 3,054,807 |
| Jul 23, 2025 | 59.81 | 60.16 | 56.96 | 57.93 | 57.93 | -2.80% | 5,265,716 |
| Jul 22, 2025 | 55.80 | 61.06 | 55.11 | 59.60 | 59.60 | 7.33% | 7,369,617 |
| Jul 21, 2025 | 55.69 | 56.42 | 55.12 | 55.53 | 55.53 | -0.38% | 1,804,913 |
| Jul 18, 2025 | 55.62 | 55.74 | 54.62 | 55.74 | 55.74 | 3.51% | 2,873,439 |