Synovus Financial Corp. (SNV)
46.13
-1.27 (-2.68%)
At close: Mar 28, 2025, 3:59 PM
46.13
-0.01%
After-hours: Mar 28, 2025, 05:29 PM EDT
SNV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 47.12 | 47.74 | 45.85 | 46.13 | -1.27 | -2.68% | 1,659,876 |
| Mar 27, 2025 | 48.18 | 48.54 | 47.36 | 47.40 | -0.95 | -1.96% | 1,313,205 |
| Mar 26, 2025 | 48.92 | 49.53 | 48.20 | 48.35 | -0.28 | -0.58% | 1,048,130 |
| Mar 25, 2025 | 49.01 | 49.40 | 48.53 | 48.63 | -0.37 | -0.76% | 1,321,100 |
| Mar 24, 2025 | 48.50 | 49.12 | 48.17 | 49.00 | 1.56 | 3.29% | 1,268,206 |
| Mar 21, 2025 | 46.85 | 47.84 | 46.55 | 47.44 | 0.14 | 0.30% | 11,510,061 |
| Mar 20, 2025 | 46.74 | 48.31 | 46.74 | 47.30 | -0.49 | -1.03% | 1,884,500 |
| Mar 19, 2025 | 46.70 | 48.13 | 46.35 | 47.79 | 1.17 | 2.51% | 1,821,900 |
| Mar 18, 2025 | 46.49 | 46.73 | 45.99 | 46.62 | 0.22 | 0.47% | 1,434,500 |
| Mar 17, 2025 | 45.77 | 46.81 | 45.26 | 46.40 | 0.72 | 1.58% | 1,526,600 |
| Mar 14, 2025 | 44.74 | 45.74 | 44.55 | 45.68 | 1.50 | 3.40% | 1,248,078 |
| Mar 13, 2025 | 45.12 | 45.49 | 44.01 | 44.18 | -0.61 | -1.36% | 1,394,600 |
| Mar 12, 2025 | 44.58 | 45.54 | 44.22 | 44.79 | 0.97 | 2.21% | 1,876,149 |
| Mar 11, 2025 | 43.70 | 44.71 | 42.99 | 43.82 | 0.12 | 0.27% | 1,842,920 |
| Mar 10, 2025 | 45.45 | 45.88 | 43.32 | 43.70 | -3.14 | -6.70% | 2,787,300 |
| Mar 7, 2025 | 46.54 | 47.10 | 45.17 | 46.84 | 0.02 | 0.04% | 2,019,000 |
| Mar 6, 2025 | 47.77 | 48.21 | 46.72 | 46.82 | -1.62 | -3.34% | 1,751,853 |
| Mar 5, 2025 | 49.06 | 49.23 | 47.53 | 48.44 | -0.43 | -0.88% | 1,229,900 |
| Mar 4, 2025 | 49.94 | 50.17 | 47.31 | 48.87 | -1.82 | -3.59% | 1,648,945 |
| Mar 3, 2025 | 52.18 | 52.94 | 50.25 | 50.69 | -1.19 | -2.29% | 1,232,635 |
| Feb 28, 2025 | 51.48 | 52.34 | 50.92 | 51.88 | 0.63 | 1.23% | 1,282,000 |
| Feb 27, 2025 | 51.66 | 52.22 | 51.18 | 51.25 | -0.20 | -0.39% | 1,078,400 |
| Feb 26, 2025 | 51.54 | 52.50 | 51.13 | 51.45 | -0.06 | -0.12% | 1,377,217 |
| Feb 25, 2025 | 51.90 | 52.40 | 50.74 | 51.51 | -0.06 | -0.12% | 1,099,203 |
| Feb 24, 2025 | 52.23 | 52.34 | 51.21 | 51.57 | -0.24 | -0.46% | 1,143,800 |
| Feb 21, 2025 | 54.57 | 54.70 | 51.64 | 51.81 | -2.21 | -4.09% | 1,415,421 |
| Feb 20, 2025 | 55.17 | 55.31 | 53.36 | 54.02 | -1.21 | -2.19% | 745,100 |
| Feb 19, 2025 | 54.93 | 55.51 | 54.82 | 55.23 | -0.44 | -0.79% | 768,000 |
| Feb 18, 2025 | 55.22 | 55.72 | 54.88 | 55.67 | 0.45 | 0.81% | 876,608 |
| Feb 14, 2025 | 54.57 | 55.63 | 54.57 | 55.22 | 0.75 | 1.38% | 1,128,943 |
| Feb 13, 2025 | 54.26 | 54.51 | 53.70 | 54.47 | 0.30 | 0.55% | 841,500 |
| Feb 12, 2025 | 54.82 | 55.04 | 54.15 | 54.17 | -1.59 | -2.85% | 1,129,414 |
| Feb 11, 2025 | 54.66 | 55.78 | 54.51 | 55.76 | 0.64 | 1.16% | 1,658,516 |
| Feb 10, 2025 | 56.06 | 56.06 | 54.91 | 55.12 | -0.85 | -1.52% | 975,104 |
| Feb 7, 2025 | 56.98 | 56.98 | 55.30 | 55.97 | -0.90 | -1.58% | 870,400 |
| Feb 6, 2025 | 56.86 | 57.11 | 56.06 | 56.87 | 0.25 | 0.44% | 975,600 |
| Feb 5, 2025 | 56.53 | 56.73 | 55.76 | 56.62 | 0.37 | 0.66% | 1,028,700 |
| Feb 4, 2025 | 55.20 | 56.56 | 55.10 | 56.25 | 1.18 | 2.14% | 915,900 |
| Feb 3, 2025 | 54.61 | 55.88 | 53.96 | 55.07 | -1.35 | -2.39% | 1,137,932 |
| Jan 31, 2025 | 56.55 | 57.20 | 56.13 | 56.42 | -0.09 | -0.16% | 1,236,413 |
| Jan 30, 2025 | 56.25 | 57.22 | 55.82 | 56.51 | 0.97 | 1.75% | 1,154,825 |
| Jan 29, 2025 | 54.98 | 56.28 | 54.86 | 55.54 | 0.53 | 0.96% | 1,106,554 |
| Jan 28, 2025 | 54.98 | 55.60 | 54.41 | 55.01 | -0.17 | -0.31% | 806,549 |
| Jan 27, 2025 | 55.27 | 55.90 | 54.41 | 55.18 | -0.14 | -0.25% | 1,176,400 |
| Jan 24, 2025 | 54.82 | 55.83 | 54.77 | 55.32 | 0.15 | 0.27% | 1,133,928 |
| Jan 23, 2025 | 55.19 | 56.20 | 54.85 | 55.17 | 0.04 | 0.07% | 2,314,814 |
| Jan 22, 2025 | 55.10 | 55.41 | 54.56 | 55.13 | -0.22 | -0.40% | 1,495,412 |
| Jan 21, 2025 | 55.14 | 55.53 | 54.74 | 55.35 | 0.74 | 1.36% | 1,421,800 |
| Jan 17, 2025 | 54.67 | 54.91 | 53.95 | 54.61 | 0.38 | 0.70% | 1,600,738 |
| Jan 16, 2025 | 54.46 | 55.66 | 53.44 | 54.23 | -1.75 | -3.13% | 2,807,500 |