Synovus Financial Corp. (SNV)
NYSE: SNV
· Real-Time Price · USD
49.60
-0.19 (-0.38%)
At close: Sep 24, 2025, 3:59 PM
49.59
-0.02%
After-hours: Sep 24, 2025, 05:51 PM EDT
SNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 50.49 | 50.61 | 49.51 | 50.57 | 50.19 | -0.14% | 1,775,700 |
| Sep 15, 2025 | 51.60 | 51.85 | 50.40 | 50.64 | 50.26 | -2.11% | 1,924,346 |
| Sep 12, 2025 | 51.89 | 52.14 | 51.43 | 51.73 | 51.34 | -0.12% | 1,629,107 |
| Sep 11, 2025 | 51.27 | 52.01 | 51.04 | 51.79 | 51.40 | 0.80% | 2,055,800 |
| Sep 10, 2025 | 51.48 | 52.00 | 51.15 | 51.38 | 50.99 | -0.25% | 2,251,123 |
| Sep 9, 2025 | 51.83 | 52.20 | 51.31 | 51.51 | 51.12 | -0.66% | 851,900 |
| Sep 8, 2025 | 51.64 | 51.86 | 50.83 | 51.85 | 51.46 | 0.72% | 1,470,013 |
| Sep 5, 2025 | 52.39 | 53.03 | 51.16 | 51.48 | 51.09 | -1.23% | 1,189,700 |
| Sep 4, 2025 | 51.66 | 52.16 | 51.27 | 52.12 | 51.72 | 1.32% | 1,873,600 |
| Sep 3, 2025 | 51.04 | 51.91 | 50.76 | 51.44 | 51.05 | 0.19% | 914,331 |
| Sep 2, 2025 | 50.49 | 51.35 | 50.06 | 51.34 | 50.95 | -0.52% | 1,581,311 |
| Aug 29, 2025 | 50.87 | 51.62 | 50.67 | 51.61 | 51.22 | 1.47% | 2,319,127 |
| Aug 28, 2025 | 50.37 | 51.06 | 49.97 | 50.86 | 50.47 | 1.66% | 2,832,400 |
| Aug 27, 2025 | 51.29 | 52.00 | 49.99 | 50.03 | 49.65 | -3.17% | 2,970,536 |