Skip to main content

Synovus Financial Corp (NY: SNV )

39.82 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 38.69 39.83 38.69 39.82 989,500 +1.32(+3.43%)
Mar 26, 2024 39.04 39.10 38.49 38.50 1,273,833 -0.25(-0.65%)
Mar 25, 2024 38.57 39.09 38.57 38.75 541,816 +0.18(+0.47%)
Mar 22, 2024 39.52 39.60 38.50 38.57 996,759 -0.84(-2.13%)
Mar 21, 2024 38.86 40.02 38.86 39.41 1,188,825 +0.81(+2.10%)
Mar 20, 2024 37.53 38.99 37.47 38.60 1,658,670 +0.98(+2.60%)
Mar 19, 2024 37.36 37.83 37.24 37.62 1,135,266 +0.10(+0.26%)
Mar 18, 2024 37.60 37.85 37.37 37.52 1,670,313 +0.04(+0.11%)
Mar 15, 2024 37.46 38.35 37.36 37.48 4,544,243 -0.22(-0.58%)
Mar 14, 2024 38.44 38.69 37.54 37.70 1,217,118 -0.92(-2.38%)
Mar 13, 2024 38.70 39.18 38.47 38.62 1,498,836 -0.13(-0.33%)
Mar 12, 2024 39.10 39.24 38.52 38.75 1,280,610 -0.37(-0.94%)
Mar 11, 2024 39.09 39.40 38.89 39.11 1,842,898 -0.13(-0.33%)
Mar 08, 2024 39.68 40.00 39.21 39.24 1,416,312 -0.08(-0.20%)
Mar 07, 2024 39.75 40.22 39.19 39.32 1,509,159 -0.02(-0.05%)
Mar 06, 2024 39.46 39.92 38.50 39.34 1,434,352 -0.23(-0.58%)
Mar 05, 2024 37.81 39.90 37.81 39.57 2,016,823 +1.60(+4.22%)
Mar 04, 2024 38.06 38.62 37.79 37.97 1,281,069 +0.41(+1.08%)
Mar 01, 2024 37.19 37.61 36.41 37.56 1,388,026 +0.00(+0.00%)
Feb 29, 2024 37.42 38.25 37.22 37.56 1,384,102 +0.77(+2.10%)
Feb 28, 2024 36.85 37.25 36.77 36.79 825,836 -0.40(-1.06%)
Feb 27, 2024 37.17 37.60 36.87 37.18 850,870 +0.30(+0.81%)
Feb 26, 2024 36.52 37.26 36.39 36.89 1,592,902 +0.17(+0.46%)
Feb 23, 2024 36.78 37.06 36.45 36.72 796,080 -0.11(-0.30%)
Feb 22, 2024 36.74 37.37 36.53 36.83 930,499 +0.16(+0.43%)
Feb 21, 2024 36.36 36.72 35.94 36.67 1,425,476 -0.06(-0.16%)
Feb 20, 2024 35.78 36.98 35.78 36.73 1,687,705 +0.40(+1.09%)
Feb 16, 2024 35.78 36.77 35.63 36.33 1,441,303 -0.02(-0.05%)
Feb 15, 2024 36.04 36.96 36.04 36.35 1,665,369 +0.56(+1.58%)
Feb 14, 2024 35.45 35.83 35.04 35.79 1,370,350 +0.84(+2.41%)
Feb 13, 2024 35.43 35.65 34.21 34.95 2,012,598 -1.75(-4.77%)
Feb 12, 2024 35.55 37.12 35.55 36.70 1,495,935 +1.09(+3.06%)
Feb 09, 2024 34.92 35.64 34.53 35.61 1,172,961 +0.63(+1.81%)
Feb 08, 2024 34.62 35.08 34.54 34.98 701,865 +0.09(+0.26%)
Feb 07, 2024 35.15 35.28 33.94 34.89 1,378,680 -0.11(-0.31%)
Feb 06, 2024 35.13 35.64 34.78 35.00 1,364,796 -0.16(-0.45%)
Feb 05, 2024 35.53 35.53 34.84 35.15 1,442,531 -0.78(-2.18%)
Feb 02, 2024 34.68 36.09 34.68 35.94 1,873,994 +0.30(+0.83%)
Feb 01, 2024 37.46 37.55 34.52 35.64 3,106,817 -1.64(-4.41%)
Jan 31, 2024 37.62 38.44 37.21 37.28 1,696,910 -1.70(-4.37%)
Jan 30, 2024 39.09 39.44 38.97 38.99 1,409,296 -0.23(-0.58%)
Jan 29, 2024 38.44 39.24 38.02 39.21 1,388,301 +0.81(+2.11%)
Jan 26, 2024 38.61 39.08 38.30 38.40 1,339,922 -0.16(-0.41%)
Jan 25, 2024 38.54 38.76 37.92 38.56 3,053,334 +0.30(+0.78%)
Jan 24, 2024 38.12 38.58 37.94 38.26 1,394,686 +0.50(+1.34%)
Jan 23, 2024 38.35 38.46 37.64 37.76 1,153,400 -0.29(-0.75%)
Jan 22, 2024 37.55 38.12 37.42 38.05 1,131,431 +0.79(+2.13%)
Jan 19, 2024 36.50 37.26 36.09 37.25 1,397,229 +0.91(+2.51%)
Jan 18, 2024 35.02 36.69 34.88 36.34 2,760,968 +1.60(+4.62%)
Jan 17, 2024 34.65 35.21 34.33 34.74 1,388,039 -0.36(-1.02%)
Jan 16, 2024 35.02 35.46 34.56 35.10 1,212,397 -0.56(-1.58%)
Jan 12, 2024 36.51 36.62 35.29 35.66 1,568,454 -0.55(-1.53%)
Jan 11, 2024 36.26 36.34 35.57 36.21 1,031,818 -0.30(-0.81%)
Jan 10, 2024 36.26 36.63 35.93 36.51 2,263,670 +0.15(+0.41%)
Jan 09, 2024 36.37 36.72 36.27 36.36 989,563 -0.51(-1.40%)
Jan 08, 2024 36.66 36.92 36.30 36.88 900,235 +0.28(+0.76%)
Jan 05, 2024 35.75 36.77 35.44 36.60 2,400,045 +0.86(+2.41%)
Jan 04, 2024 35.44 36.10 35.18 35.74 1,537,089 +0.25(+0.70%)
Jan 03, 2024 36.21 36.50 35.42 35.49 1,975,758 -1.65(-4.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.