Skip to main content

Synovus Financial Corp (NY: SNV )

49.39 -0.48 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 50.18 50.79 49.28 49.39 1,037,427 -0.48(-0.96%)
Oct 31, 2024 50.60 50.84 49.86 49.87 965,027 -0.62(-1.23%)
Oct 30, 2024 49.83 51.52 49.78 50.49 1,115,835 +0.67(+1.34%)
Oct 29, 2024 49.81 50.02 49.45 49.82 1,026,185 -0.22(-0.44%)
Oct 28, 2024 49.00 50.23 48.96 50.04 1,411,731 +1.46(+3.01%)
Oct 25, 2024 49.76 49.86 48.24 48.58 1,191,349 -0.49(-1.00%)
Oct 24, 2024 49.07 49.27 48.40 49.07 1,304,278 +0.07(+0.14%)
Oct 23, 2024 48.83 49.40 48.22 49.00 1,872,512 -0.09(-0.18%)
Oct 22, 2024 49.11 49.35 48.70 49.09 1,339,660 +0.22(+0.45%)
Oct 21, 2024 50.99 50.99 48.79 48.87 2,185,251 -1.68(-3.32%)
Oct 18, 2024 51.00 51.11 50.27 50.55 1,794,513 -0.30(-0.59%)
Oct 17, 2024 50.00 51.69 49.30 50.85 4,241,855 +2.48(+5.13%)
Oct 16, 2024 47.79 48.82 47.60 48.37 2,725,054 +1.05(+2.22%)
Oct 15, 2024 46.87 48.27 46.56 47.32 1,536,445 +0.78(+1.68%)
Oct 14, 2024 45.83 46.76 45.40 46.54 1,353,917 +0.73(+1.59%)
Oct 11, 2024 44.42 45.90 44.41 45.81 1,746,959 +1.83(+4.16%)
Oct 10, 2024 43.72 44.22 43.22 43.98 992,327 +0.41(+0.94%)
Oct 09, 2024 42.95 44.07 42.73 43.57 1,402,569 +0.52(+1.21%)
Oct 08, 2024 43.56 43.60 43.03 43.05 1,292,168 -0.29(-0.67%)
Oct 07, 2024 43.60 43.80 42.89 43.34 1,361,500 -0.49(-1.12%)
Oct 04, 2024 43.80 44.19 43.49 43.83 1,437,061 +1.09(+2.55%)
Oct 03, 2024 42.25 42.75 41.71 42.74 1,048,282 +0.21(+0.49%)
Oct 02, 2024 42.07 42.76 42.07 42.53 1,341,430 +0.04(+0.09%)
Oct 01, 2024 43.92 43.92 42.40 42.49 1,884,268 -1.98(-4.45%)
Sep 30, 2024 43.67 44.72 43.61 44.47 791,675 +0.66(+1.51%)
Sep 27, 2024 44.11 44.46 43.65 43.81 628,245 -0.01(-0.02%)
Sep 26, 2024 43.81 43.86 43.24 43.82 828,706 +0.60(+1.39%)
Sep 25, 2024 43.70 43.76 43.00 43.22 1,239,148 -0.50(-1.14%)
Sep 24, 2024 44.60 44.97 43.51 43.72 1,251,903 -0.81(-1.82%)
Sep 23, 2024 45.07 45.37 44.40 44.53 1,346,090 -0.47(-1.04%)
Sep 20, 2024 45.43 45.47 44.74 45.00 2,930,063 -0.58(-1.27%)
Sep 19, 2024 45.77 46.14 44.93 45.58 1,388,877 +0.93(+2.08%)
Sep 18, 2024 44.45 45.99 43.93 44.65 1,442,221 +0.26(+0.58%)
Sep 17, 2024 45.08 45.33 43.99 44.39 2,329,931 -0.02(-0.04%)
Sep 16, 2024 44.32 44.81 43.99 44.41 1,077,429 +0.17(+0.38%)
Sep 13, 2024 43.74 44.28 43.73 44.24 1,066,115 +0.91(+2.11%)
Sep 12, 2024 42.61 43.36 42.23 43.33 1,296,352 +0.90(+2.13%)
Sep 11, 2024 42.22 42.49 41.16 42.43 1,122,101 -0.50(-1.16%)
Sep 10, 2024 43.56 43.89 41.83 42.92 1,368,503 -0.63(-1.46%)
Sep 09, 2024 42.63 43.77 42.34 43.56 1,767,111 +1.24(+2.93%)
Sep 06, 2024 43.63 44.16 42.26 42.32 1,022,381 -1.20(-2.76%)
Sep 05, 2024 44.14 44.15 43.36 43.52 949,612 -0.14(-0.32%)
Sep 04, 2024 43.94 44.67 43.40 43.66 1,958,739 -0.92(-2.07%)
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.