Dark

SNV
Synovus Financial Corp.
stock NYSE

Inactive

Dec 31, 2025

50.05USD-2.494%(-1.28)9,324,814

Pre-market

0.00USD-100.000%(-51.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	51.4300	51.7900	49.9200	50.0500	-2.494%	9,324,814	0.000%
2025-12-30	52.1100	52.1100	51.1100	51.3300	-1.250%	871,118	-2.494%
2025-12-29	52.9000	52.9900	51.7700	51.9800	-1.404%	1,177,841	-3.713%
2025-12-26	53.0000	53.1500	52.4200	52.7200	-0.453%	832,000	-5.064%
2025-12-24	53.0000	53.1700	52.6800	52.9600	+0.095%	489,721	-5.495%
2025-12-23	53.3400	53.4200	52.8200	52.9100	-0.452%	1,096,296	-5.405%
2025-12-22	52.8300	53.4400	52.8300	53.1500	+0.969%	601,407	-5.833%
2025-12-19	52.3100	52.7600	52.1400	52.6400	+0.746%	2,316,567	-4.920%
2025-12-18	52.3400	53.0150	51.9800	52.2500	-0.910%	768,782	-4.211%
2025-12-17	52.5000	53.1900	52.5000	52.7300	+0.362%	953,476	-5.082%
2025-12-16	53.3400	53.4700	52.3000	52.5400	-0.643%	774,406	-4.739%
2025-12-15	52.8000	53.2600	52.4200	52.8800	+0.590%	981,744	-5.352%
2025-12-12	53.5300	53.6300	52.1750	52.5700	-1.203%	668,367	-4.794%
2025-12-11	52.6200	53.6750	52.6200	53.2100	+1.064%	584,440	-5.939%
2025-12-10	51.0500	53.0150	51.0500	52.6500	+3.235%	918,301	-4.938%
2025-12-09	50.7500	51.6100	50.7500	51.0000	+0.334%	893,552	-1.863%
2025-12-08	50.5100	51.1500	50.4150	50.8300	+0.653%	1,102,064	-1.535%
2025-12-05	50.1000	50.6300	50.0000	50.5000	+0.638%	578,431	-0.891%
2025-12-04	49.4100	50.4700	49.4100	50.1800	+1.333%	647,704	-0.259%
2025-12-03	48.7700	49.9500	48.5700	49.5200	+1.538%	857,568	+1.070%
2025-12-02	49.0900	49.5200	48.7700	48.7700	-0.733%	613,106	+2.625%
2025-12-01	48.0300	49.3700	48.0300	49.1300	+1.929%	540,543	+1.873%
2025-11-28	48.3200	48.5800	48.1700	48.2000	-0.228%	370,542	+3.838%
2025-11-26	48.5200	49.1300	48.2800	48.3100	-0.943%	977,146	+3.602%
2025-11-25	47.0600	49.4608	47.0600	48.7700	+3.480%	969,611	+2.625%
2025-11-24	46.9400	47.4400	46.5100	47.1300	+0.277%	1,107,179	+6.196%
2025-11-21	45.7300	47.5700	45.7200	47.0000	+2.935%	939,992	+6.489%
2025-11-20	46.5000	46.8100	45.2500	45.6600	-0.804%	654,608	+9.615%
2025-11-19	45.1900	46.1850	44.9800	46.0300	+2.039%	818,916	+8.733%
2025-11-18	43.8900	45.5100	43.8000	45.1100	+1.920%	778,850	+10.951%
2025-11-17	46.3700	46.7900	44.1100	44.2600	-5.367%	1,692,312	+13.082%
2025-11-14	45.8600	46.9200	45.4200	46.7700	+1.453%	1,234,396	+7.013%
2025-11-13	46.2000	46.8500	45.8300	46.1000	-0.625%	761,881	+8.568%
2025-11-12	46.0900	46.5950	45.7200	46.3900	+1.090%	800,835	+7.890%
2025-11-11	45.8000	46.3500	45.2100	45.8900	+0.857%	809,316	+9.065%
2025-11-10	45.7400	45.8600	45.0300	45.5000	+0.022%	722,451	+10.000%
2025-11-07	44.4900	45.5300	44.1400	45.4900	+1.745%	867,972	+10.024%
2025-11-06	45.0500	45.4800	44.4400	44.7100	-0.975%	904,058	+11.944%
2025-11-05	44.7800	45.6950	44.3850	45.1500	+0.849%	847,617	+10.853%
2025-11-04	44.3400	44.9100	43.7500	44.7700	+0.112%	815,043	+11.794%
2025-11-03	44.5900	44.9400	43.7200	44.7200	+0.179%	946,933	+11.919%
2025-10-31	43.7700	44.7150	43.5900	44.6400	+0.973%	1,055,902	+12.119%
2025-10-30	43.8300	45.0300	43.7800	44.2100	+0.340%	1,278,611	+13.210%
2025-10-29	44.9000	44.9700	43.6500	44.0600	-1.893%	1,987,731	+13.595%
2025-10-28	45.5100	45.5600	44.6500	44.9100	-1.036%	1,002,121	+11.445%
2025-10-27	46.3200	46.5650	45.3100	45.3800	-1.498%	1,384,816	+10.291%
2025-10-24	46.0200	46.4000	45.6776	46.0700	+1.431%	812,863	+8.639%
2025-10-23	45.9600	45.9600	45.2100	45.4200	-0.460%	1,024,411	+10.194%
2025-10-22	46.4900	46.4900	45.5168	45.6300	-1.041%	1,146,374	+9.687%
2025-10-21	45.6300	46.1490	45.5700	46.1100	+0.479%	1,349,551	+8.545%
2025-10-20	45.7900	46.1400	45.1700	45.8900	+1.302%	1,794,566	+9.065%
2025-10-17	44.7800	45.5500	44.2000	45.3000	+2.651%	2,098,088	+10.486%
2025-10-16	46.9500	47.3080	43.6200	44.1300	-6.026%	3,944,613	+13.415%
2025-10-15	48.4000	48.5050	46.2800	46.9600	-1.839%	1,857,949	+6.580%
2025-10-14	45.8500	48.1800	45.7401	47.8400	+3.595%	1,435,656	+4.620%
2025-10-13	45.8400	46.2500	45.4550	46.1800	+2.736%	2,045,129	+8.380%
2025-10-10	47.6000	47.7100	44.9200	44.9500	-5.269%	1,556,214	+11.346%
2025-10-09	47.6100	47.8999	47.1000	47.4500	-0.210%	1,221,294	+5.479%
2025-10-08	47.8700	48.0700	47.2650	47.5500	-0.273%	1,336,217	+5.258%
2025-10-07	48.5000	48.8800	47.6700	47.6800	-1.610%	1,431,547	+4.971%
2025-10-06	49.1100	49.7700	48.1800	48.4600	-0.452%	1,578,735	+3.281%
2025-10-03	48.4200	48.9600	48.3100	48.6800	+1.101%	1,314,172	+2.814%
2025-10-02	48.4600	48.8600	47.5650	48.1500	-1.068%	1,241,513	+3.946%
2025-10-01	48.5900	49.2399	48.3700	48.6700	-0.835%	1,403,578	+2.835%
2025-09-30	49.2500	49.6200	47.9901	49.0800	-0.386%	1,366,987	+1.976%
2025-09-29	50.1200	50.1200	48.9800	49.2700	-1.421%	1,509,273	+1.583%
2025-09-26	49.7000	50.2600	49.3650	49.9800	+0.909%	1,101,363	+0.140%
2025-09-25	49.3900	49.8050	49.0400	49.5300	-0.121%	1,799,431	+1.050%
2025-09-24	49.8800	50.2698	49.3900	49.5900	-0.402%	1,602,936	+0.928%
2025-09-23	50.2100	51.1200	49.6800	49.7900	-0.500%	2,042,305	+0.522%
2025-09-22	50.7500	50.9700	49.9100	50.0400	-1.844%	1,698,747	+0.020%
2025-09-19	52.1400	52.1400	50.7700	50.9800	-2.168%	2,699,651	-1.824%
2025-09-18	51.4800	52.2300	51.1850	52.1100	+1.342%	1,448,890	-3.953%
2025-09-17	50.7100	52.6900	50.5000	51.4200	+1.681%	1,680,668	-2.664%
2025-09-16	50.4900	50.6100	49.5100	50.5700	-0.138%	1,775,681	-1.028%
2025-09-15	51.6000	51.8500	50.4000	50.6400	-2.107%	1,924,346	-1.165%
2025-09-12	51.8900	52.1400	51.4250	51.7300	-0.116%	1,629,107	-3.248%
2025-09-11	51.2700	52.0100	51.0400	51.7900	+0.798%	2,055,760	-3.360%
2025-09-10	51.4800	52.0000	51.1500	51.3800	-0.252%	2,251,123	-2.589%
2025-09-09	51.8300	52.1950	51.3100	51.5100	-0.656%	851,871	-2.834%
2025-09-08	51.6400	51.8600	50.8300	51.8500	+0.719%	1,470,013	-3.472%
2025-09-05	52.3900	53.0300	51.1600	51.4800	-1.228%	1,189,688	-2.778%
2025-09-04	51.6600	52.1600	51.2700	52.1200	+1.322%	1,873,600	-3.972%
2025-09-03	51.0400	51.9100	50.7550	51.4400	+0.195%	914,331	-2.702%
2025-09-02	50.4900	51.3500	50.0600	51.3400	-0.523%	1,581,311	-2.513%
2025-08-29	50.8700	51.6200	50.6650	51.6100	+1.475%	2,319,127	-3.023%
2025-08-28	50.3700	51.0610	49.9700	50.8600	+1.659%	2,832,361	-1.593%
2025-08-27	51.2900	52.0000	49.9900	50.0300	-3.174%	2,970,536	+0.040%
2025-08-26	50.7700	51.7200	50.6950	51.6700	+1.733%	1,223,574	-3.135%
2025-08-25	50.3600	50.9300	50.2784	50.7900	+0.395%	1,093,096	-1.457%
2025-08-22	49.5100	51.3600	49.3750	50.5900	+2.972%	2,420,759	-1.067%
2025-08-21	49.2000	49.5000	48.8200	49.1300	-0.547%	1,310,249	+1.873%
2025-08-20	49.4300	49.7200	49.0400	49.4000	-0.262%	1,187,352	+1.316%
2025-08-19	49.4000	50.3400	49.2700	49.5300	-0.342%	1,110,392	+1.050%
2025-08-18	49.2400	49.7200	48.9800	49.7000	+0.445%	1,303,721	+0.704%
2025-08-15	49.7500	49.8700	49.1600	49.4800	-0.543%	2,544,654	+1.152%
2025-08-14	48.7700	49.7900	48.7400	49.7500	+0.424%	1,333,441	+0.603%
2025-08-13	49.1600	49.5700	48.8350	49.5400	+1.164%	1,265,855	+1.029%
2025-08-12	47.7500	49.0300	47.3100	48.9700	+4.014%	1,444,011	+2.205%
2025-08-11	47.9200	48.3400	46.8100	47.0800	-1.650%	1,334,104	+6.308%
2025-08-08	47.7600	48.2800	46.9200	47.8700	+1.721%	1,665,942	+4.554%
2025-08-07	48.4400	48.4400	46.8800	47.0600	-1.445%	1,440,205	+6.354%
2025-08-06	48.2300	48.4200	47.3600	47.7500	-0.417%	2,134,401	+4.817%
2025-08-05	47.1800	48.0050	46.1700	47.9500	+2.152%	2,493,965	+4.380%
2025-08-04	46.6100	47.0100	46.1700	46.9400	+0.838%	2,809,286	+6.625%
2025-08-01	46.0600	46.5600	45.0600	46.5500	-1.461%	3,396,359	+7.519%
2025-07-31	47.4400	47.7300	46.5000	47.2400	-1.254%	3,444,753	+5.948%
2025-07-30	49.6600	49.6600	47.7900	47.8400	-2.566%	3,388,327	+4.620%
2025-07-29	49.1800	49.5000	48.3400	49.1000	+0.532%	3,151,760	+1.935%
2025-07-28	49.9500	50.2500	48.5000	48.8400	-1.552%	4,493,139	+2.477%
2025-07-25	49.2900	50.6800	47.6900	49.6100	-12.535%	12,233,166	+0.887%
2025-07-24	57.8400	57.9700	56.4100	56.7200	-2.089%	3,054,807	-11.760%
2025-07-23	59.8100	60.1600	56.9600	57.9300	-2.802%	5,265,716	-13.603%
2025-07-22	55.8000	61.0600	55.1100	59.6000	+7.329%	7,369,617	-16.023%
2025-07-21	55.6900	56.4200	55.1200	55.5300	-0.377%	1,804,913	-9.869%
2025-07-18	55.6200	55.7400	54.6200	55.7400	+3.510%	2,873,439	-10.208%
2025-07-17	52.8800	54.5050	52.8700	53.8500	+1.854%	2,764,985	-7.057%
2025-07-16	52.9100	53.1100	51.8000	52.8700	+0.647%	1,552,757	-5.334%
2025-07-15	54.3400	54.6750	52.4700	52.5300	-3.950%	1,438,137	-4.721%
2025-07-14	54.4700	54.8900	54.1900	54.6900	+0.275%	1,788,137	-8.484%
2025-07-11	54.7000	55.0400	54.3100	54.5400	-1.034%	1,835,951	-8.232%
2025-07-10	54.9900	55.5500	54.6100	55.1100	+0.879%	1,404,049	-9.182%
2025-07-09	55.4700	55.6300	54.2900	54.6300	-0.528%	1,221,057	-8.384%
2025-07-08	55.1000	55.6199	54.6500	54.9200	+0.605%	1,490,594	-8.867%
2025-07-07	54.8300	55.5200	54.0000	54.5900	-0.926%	1,181,274	-8.317%
2025-07-03	55.0000	56.1700	55.0000	55.1000	+0.291%	746,673	-9.165%
2025-07-02	53.9000	54.9950	53.7400	54.9400	+2.138%	1,092,296	-8.901%
2025-07-01	51.7400	54.1800	51.5750	53.7900	+3.942%	1,357,490	-6.953%
2025-06-30	52.0100	52.2700	51.7400	51.7500	+0.097%	1,029,155	-3.285%
2025-06-27	51.6300	52.1200	51.3500	51.7000	+0.252%	1,146,553	-3.191%
2025-06-26	50.4400	51.6600	50.3000	51.5700	+2.668%	713,296	-2.947%
2025-06-25	50.3800	50.4300	49.9400	50.2300	-0.219%	579,023	-0.358%
2025-06-24	50.4000	51.3100	50.0800	50.3400	+0.983%	1,221,070	-0.576%
2025-06-23	48.3000	49.9500	48.1700	49.8500	+2.235%	969,824	+0.401%
2025-06-20	48.2700	48.9500	48.0600	48.7600	+1.753%	2,463,037	+2.646%
2025-06-18	46.9500	48.3000	46.9500	47.9200	+1.076%	1,195,775	+4.445%
2025-06-17	47.5500	48.2300	47.2100	47.4100	-0.899%	932,108	+5.568%
2025-06-16	47.8100	48.0999	47.2550	47.8400	+1.506%	834,655	+4.620%
2025-06-13	47.7500	47.9800	46.9250	47.1300	-2.925%	711,546	+6.196%
2025-06-12	48.2900	48.5800	47.8200	48.5500	-0.858%	691,423	+3.090%
2025-06-11	49.6200	49.8300	48.6700	48.9700	-0.991%	867,151	+2.205%
2025-06-10	49.1400	49.8000	49.0100	49.4600	+0.590%	483,696	+1.193%
2025-06-09	49.3600	49.6400	48.9700	49.1700	+0.224%	732,931	+1.790%
2025-06-06	48.6400	49.0900	48.2500	49.0600	+3.067%	661,656	+2.018%
2025-06-05	47.6400	47.9300	47.0400	47.6000	+0.021%	662,913	+5.147%
2025-06-04	48.4200	48.6400	47.5900	47.5900	-1.734%	1,033,770	+5.169%
2025-06-03	47.2000	48.6800	47.0550	48.4300	+2.259%	771,129	+3.345%
2025-06-02	47.7300	47.7300	46.5360	47.3600	-0.983%	1,148,414	+5.680%
2025-05-30	47.7500	48.1300	47.4700	47.8300	-0.499%	1,114,704	+4.641%
2025-05-29	47.7900	48.0900	47.3600	48.0700	+1.371%	757,873	+4.119%
2025-05-28	48.1700	48.2600	47.3700	47.4200	-1.496%	665,553	+5.546%
2025-05-27	47.9500	48.1600	47.1492	48.1400	+2.426%	720,787	+3.968%
2025-05-23	45.8000	47.4400	45.8000	47.0000	-0.550%	1,122,058	+6.489%
2025-05-22	46.7000	47.8000	46.4900	47.2600	+0.682%	1,063,517	+5.904%
2025-05-21	48.2000	48.4580	46.9075	46.9400	-3.969%	894,825	+6.625%
2025-05-20	49.0800	49.3900	48.6950	48.8800	-0.650%	649,964	+2.394%
2025-05-19	48.8200	49.3050	48.6600	49.2000	-0.546%	836,244	+1.728%
2025-05-16	49.2000	49.6900	48.8600	49.4700	+0.223%	777,472	+1.172%
2025-05-15	49.2500	49.6250	48.9600	49.3600	-0.363%	1,025,223	+1.398%
2025-05-14	49.3200	49.9500	49.2250	49.5400	-0.020%	1,025,595	+1.029%
2025-05-13	49.6800	50.0500	49.3400	49.5500	+0.405%	854,814	+1.009%
2025-05-12	49.0200	49.8700	48.5800	49.3500	+7.120%	1,335,291	+1.418%
2025-05-09	46.5800	46.6897	45.8050	46.0700	-0.733%	710,707	+8.639%
2025-05-08	45.6500	46.7600	45.2260	46.4100	+3.317%	873,340	+7.843%
2025-05-07	45.1200	45.4250	44.4100	44.9200	+0.627%	816,164	+11.420%
2025-05-06	44.5100	45.3450	44.4147	44.6400	-1.326%	987,920	+12.119%
2025-05-05	44.7900	46.0200	44.7850	45.2400	-0.243%	623,477	+10.632%
2025-05-02	45.1700	45.5050	44.5200	45.3500	+2.834%	876,467	+10.364%
2025-05-01	43.4600	44.7400	43.1200	44.1000	+1.801%	1,232,360	+13.492%
2025-04-30	42.5500	43.3600	42.1600	43.3200	-1.118%	910,396	+15.536%
2025-04-29	43.3300	44.1200	42.7100	43.8100	+0.689%	965,648	+14.243%
2025-04-28	43.1800	43.8400	42.8700	43.5100	+1.045%	772,810	+15.031%
2025-04-25	42.8100	43.6150	42.8000	43.0600	-0.600%	971,381	+16.233%
2025-04-24	42.2600	43.4100	42.0500	43.3200	+2.001%	1,101,549	+15.536%
2025-04-23	43.1900	44.7700	42.2000	42.4700	+2.190%	1,316,320	+17.848%
2025-04-22	40.5200	41.6000	40.3700	41.5600	+3.563%	1,172,328	+20.428%
2025-04-21	40.9600	40.9600	39.5400	40.1300	-2.809%	1,354,869	+24.720%
2025-04-17	41.2100	41.7200	40.5000	41.2900	+1.900%	2,718,620	+21.216%
2025-04-16	40.4300	41.2400	39.8900	40.5200	-1.074%	2,081,734	+23.519%
2025-04-15	40.3200	41.5300	40.0300	40.9600	+2.272%	1,301,534	+22.192%
2025-04-14	40.5500	40.6899	39.0400	40.0500	+1.136%	2,080,553	+24.969%
2025-04-11	39.2200	39.8700	37.9400	39.6000	+0.076%	1,689,835	+26.389%
2025-04-10	41.4100	41.6950	38.4600	39.5700	-7.590%	2,796,566	+26.485%
2025-04-09	37.5300	43.3800	36.7200	42.8200	+11.889%	3,648,984	+16.885%
2025-04-08	40.8000	41.2200	37.5200	38.2700	-1.264%	1,591,119	+30.781%
2025-04-07	36.4400	40.7200	36.3200	38.7600	+1.227%	2,098,870	+29.128%
2025-04-04	37.9000	38.5700	35.9400	38.2900	-4.514%	2,631,353	+30.713%
2025-04-03	43.4000	43.7300	40.0550	40.1000	-14.243%	3,211,627	+24.813%
2025-04-02	44.8100	46.7800	44.7600	46.7600	+2.185%	1,148,442	+7.036%
2025-04-01	46.2900	46.5350	45.1400	45.7600	-2.097%	1,424,618	+9.375%
2025-03-31	45.5900	46.8950	45.2500	46.7400	+1.322%	1,390,251	+7.082%
2025-03-28	47.1200	47.7400	45.8500	46.1300	-2.679%	1,659,876	+8.498%
2025-03-27	48.1800	48.5350	47.3600	47.4000	-1.965%	1,313,205	+5.591%
2025-03-26	48.9200	49.5250	48.2000	48.3500	-0.576%	1,023,969	+3.516%
2025-03-25	49.0100	49.4000	48.5300	48.6300	-0.755%	1,309,895	+2.920%
2025-03-24	48.5000	49.1200	48.1700	49.0000	+3.288%	1,205,332	+2.143%
2025-03-21	46.8500	47.8400	46.5500	47.4400	+0.296%	9,236,753	+5.502%
2025-03-20	46.7400	48.3050	46.7400	47.3000	-1.025%	1,868,228	+5.814%
2025-03-19	46.7000	48.1300	46.3500	47.7900	+2.510%	1,737,104	+4.729%
2025-03-18	46.4900	46.7300	45.9900	46.6200	+0.474%	1,418,246	+7.357%
2025-03-17	45.7700	46.8099	45.2600	46.4000	+1.576%	1,496,773	+7.866%
2025-03-14	44.7400	45.7400	44.5500	45.6800	+3.395%	1,228,431	+9.567%
2025-03-13	45.1200	45.4900	44.0100	44.1800	-1.362%	1,378,169	+13.287%
2025-03-12	44.5800	45.5350	44.2200	44.7900	+2.214%	1,838,083	+11.744%
2025-03-11	43.7000	44.7100	42.9900	43.8200	+0.275%	1,814,482	+14.217%
2025-03-10	45.4500	45.8800	43.3200	43.7000	-6.704%	2,661,127	+14.531%
2025-03-07	46.5400	47.0950	45.1700	46.8400	+0.043%	1,987,525	+6.853%
2025-03-06	47.7700	48.2100	46.7200	46.8200	-3.344%	1,707,925	+6.899%
2025-03-05	49.0600	49.2300	47.5300	48.4400	-0.880%	1,193,159	+3.324%
2025-03-04	49.9400	50.1700	47.3100	48.8700	-3.590%	1,631,582	+2.415%
2025-03-03	52.1800	52.9400	50.2500	50.6900	-2.294%	1,208,435	-1.263%
2025-02-28	51.4800	52.3400	50.9200	51.8800	+1.229%	1,246,011	-3.527%
2025-02-27	51.6600	52.2200	51.1800	51.2500	-0.389%	1,034,431	-2.341%
2025-02-26	51.5400	52.5000	51.1250	51.4500	-0.116%	1,341,002	-2.721%
2025-02-25	51.9000	52.3950	50.7400	51.5100	-0.116%	1,069,978	-2.834%
2025-02-24	52.2300	52.3400	51.2100	51.5700	-0.463%	1,056,778	-2.947%
2025-02-21	54.5700	54.7000	51.6400	51.8100	-4.091%	1,329,621	-3.397%
2025-02-20	55.1700	55.3100	53.3600	54.0200	-2.191%	725,103	-7.349%
2025-02-19	54.9300	55.5100	54.8150	55.2300	-0.790%	737,584	-9.379%
2025-02-18	55.2200	55.7172	54.8800	55.6700	+0.815%	859,413	-10.095%
2025-02-14	54.5700	55.6300	54.5700	55.2200	+1.377%	1,117,523	-9.363%
2025-02-13	54.2600	54.5100	53.7000	54.4700	+0.554%	760,250	-8.115%
2025-02-12	54.8200	55.0400	54.1500	54.1700	-2.852%	1,114,285	-7.606%
2025-02-11	54.6600	55.7800	54.5100	55.7600	+1.161%	1,641,222	-10.240%
2025-02-10	56.0600	56.0600	54.9100	55.1200	-1.519%	899,679	-9.198%
2025-02-07	56.9800	56.9800	55.3000	55.9700	-1.583%	860,711	-10.577%
2025-02-06	56.8600	57.1100	56.0600	56.8700	+0.442%	912,494	-11.992%
2025-02-05	56.5300	56.7300	55.7600	56.6200	+0.658%	1,022,544	-11.604%
2025-02-04	55.2000	56.5600	55.0950	56.2500	+2.143%	883,960	-11.022%
2025-02-03	54.6100	55.8800	53.9600	55.0700	-2.393%	1,048,543	-9.116%
2025-01-31	56.5500	57.2000	56.1300	56.4200	-0.159%	1,189,077	-11.290%
2025-01-30	56.2500	57.2200	55.8210	56.5100	+1.746%	1,131,317	-11.432%
2025-01-29	54.9800	56.2800	54.8550	55.5400	+0.963%	1,098,780	-9.885%
2025-01-28	54.9800	55.6000	54.4100	55.0100	-0.308%	785,106	-9.017%
2025-01-27	55.2700	55.8950	54.4100	55.1800	-0.253%	1,024,831	-9.297%
2025-01-24	54.8200	55.8300	54.7650	55.3200	+0.272%	1,090,381	-9.526%
2025-01-23	55.1900	56.2000	54.8500	55.1700	+0.073%	2,216,146	-9.280%
2025-01-22	55.1000	55.4100	54.5600	55.1300	-0.397%	1,451,502	-9.215%
2025-01-21	55.1400	55.5300	54.7396	55.3500	+1.355%	1,339,704	-9.575%
2025-01-17	54.6700	54.9100	53.9500	54.6100	+0.701%	1,527,352	-8.350%
2025-01-16	54.4600	55.6600	53.4400	54.2300	-3.126%	2,771,438	-7.708%
2025-01-15	55.8000	56.6100	55.0200	55.9800	+4.304%	2,097,382	-10.593%
2025-01-14	52.4200	53.7800	52.4200	53.6700	+3.430%	1,471,467	-6.745%
2025-01-13	50.6100	52.0300	50.5800	51.8900	+1.805%	1,447,768	-3.546%
2025-01-10	51.3600	51.7500	50.3600	50.9700	-2.822%	1,208,939	-1.805%
2025-01-08	52.3000	52.8100	51.6000	52.4500	+0.057%	821,714	-4.576%
2025-01-07	53.3600	53.3600	51.6500	52.4200	-0.663%	1,191,092	-4.521%
2025-01-06	52.2900	53.8400	52.0700	52.7700	+1.598%	1,158,475	-5.154%
2025-01-03	51.1000	51.9600	50.0620	51.9400	+2.164%	774,148	-3.639%
2025-01-02	51.6700	52.2800	50.7401	50.8400	-0.761%	979,626	-1.554%
2024-12-31	51.3500	51.7900	50.9601	51.2300	+0.137%	856,103	-2.303%
2024-12-30	50.6000	51.4600	50.2800	51.1600	-0.059%	608,299	-2.170%
2024-12-27	51.4000	52.0550	50.7900	51.1900	-1.387%	525,638	-2.227%
2024-12-26	51.0000	51.9800	50.8250	51.9100	+1.012%	573,258	-3.583%
2024-12-24	51.1900	51.4100	50.7400	51.3900	+0.824%	251,237	-2.608%
2024-12-23	50.3000	51.2050	49.8400	50.9700	+1.231%	1,024,874	-1.805%
2024-12-20	49.4200	50.8600	49.1700	50.3500	+1.349%	2,753,459	-0.596%
2024-12-19	51.0300	51.3950	49.3900	49.6800	-1.448%	1,386,536	+0.745%
2024-12-18	53.6300	54.0400	50.3050	50.4100	-5.528%	1,680,855	-0.714%
2024-12-17	54.5800	54.6800	52.9000	53.3600	-2.539%	1,373,369	-6.203%
2024-12-16	54.4900	54.7750	53.9650	54.7500	+1.089%	1,281,857	-8.584%
2024-12-13	54.7500	54.9800	54.1100	54.1600	-0.969%	1,015,295	-7.589%
2024-12-12	55.9700	56.2300	54.6500	54.6900	-2.461%	1,023,825	-8.484%
2024-12-11	56.4400	57.1200	55.8750	56.0700	+1.687%	2,528,554	-10.737%
2024-12-10	55.1900	56.0500	54.2800	55.1400	+0.510%	1,425,000	-9.231%
2024-12-09	55.7800	56.7800	54.6000	54.8600	-1.632%	1,243,108	-8.768%
2024-12-06	55.7000	55.8600	54.7710	55.7700	+0.577%	1,107,955	-10.256%
2024-12-05	56.0400	56.2500	55.3200	55.4500	-0.395%	1,320,243	-9.739%
2024-12-04	55.9800	56.3100	55.0400	55.6700	-0.589%	1,257,801	-10.095%
2024-12-03	57.5000	57.5000	55.5100	56.0000	-1.182%	1,099,372	-10.625%
2024-12-02	57.6000	57.6000	56.2700	56.6700	-0.701%	915,531	-11.682%
2024-11-29	58.1000	58.1000	56.7400	57.0700	-0.661%	321,490	-12.301%
2024-11-27	58.3900	58.8300	57.3400	57.4500	-0.897%	624,304	-12.881%
2024-11-26	58.3500	58.6700	57.7500	57.9700	-1.193%	983,324	-13.662%
2024-11-25	58.5200	59.9200	58.0400	58.6700	+1.822%	1,545,495	-14.692%
2024-11-22	56.4550	57.7400	56.0600	57.6200	+2.856%	1,624,045	-13.138%
2024-11-21	55.3200	56.6100	55.2400	56.0200	+1.799%	821,387	-10.657%
2024-11-20	55.1900	55.3250	54.2200	55.0300	-0.290%	777,568	-9.050%
2024-11-19	54.8600	56.1500	54.5500	55.1900	-1.305%	769,880	-9.313%
2024-11-18	55.6600	56.3900	55.2400	55.9200	+0.359%	637,204	-10.497%
2024-11-15	55.9500	56.4300	54.8100	55.7200	+0.090%	1,016,790	-10.176%
2024-11-14	57.1700	57.3100	55.5300	55.6700	-1.938%	1,130,759	-10.095%
2024-11-13	58.5000	59.0700	56.7400	56.7700	-2.574%	1,136,437	-11.837%
2024-11-12	58.5000	59.1100	57.8700	58.2700	-0.783%	983,672	-14.107%
2024-11-11	58.0000	59.7900	57.1400	58.7300	+3.398%	1,316,794	-14.779%
2024-11-08	56.7500	57.2700	55.8900	56.8000	+1.032%	888,931	-11.884%
2024-11-07	57.6200	57.7600	56.0900	56.2200	-3.848%	1,763,929	-10.975%
2024-11-06	52.0000	58.6600	51.9700	58.4700	+17.457%	5,193,202	-14.401%
2024-11-05	48.8900	49.8950	48.8350	49.7800	+2.218%	800,619	+0.542%
2024-11-04	49.2100	49.2600	48.4400	48.7000	-1.397%	1,219,454	+2.772%
2024-11-01	50.1800	50.7900	49.2800	49.3900	-0.963%	958,453	+1.336%
2024-10-31	50.6000	50.8350	49.8600	49.8700	-1.228%	914,663	+0.361%
2024-10-30	49.8300	51.5200	49.7850	50.4900	+1.345%	1,097,754	-0.871%
2024-10-29	49.8100	50.0200	49.4550	49.8200	-0.440%	1,003,062	+0.462%
2024-10-28	49.0000	50.2350	48.9600	50.0400	+3.005%	1,398,457	+0.020%
2024-10-25	49.7600	49.8600	48.2400	48.5800	-0.999%	1,171,527	+3.026%
2024-10-24	49.0700	49.2700	48.4000	49.0700	+0.143%	1,268,097	+1.997%
2024-10-23	48.8300	49.4000	48.2150	49.0000	-0.183%	1,813,937	+2.143%
2024-10-22	49.1100	49.3500	48.7000	49.0900	+0.450%	1,266,852	+1.956%
2024-10-21	50.9900	50.9900	48.7900	48.8700	-3.323%	2,118,834	+2.415%
2024-10-18	51.0000	51.1100	50.2650	50.5500	-0.590%	1,775,199	-0.989%
2024-10-17	50.0000	51.6900	49.3000	50.8500	+5.127%	4,216,056	-1.573%
2024-10-16	47.7900	48.8200	47.6000	48.3700	+2.219%	2,680,916	+3.473%
2024-10-15	46.8700	48.2700	46.5600	47.3200	+1.676%	1,522,472	+5.769%
2024-10-14	45.8300	46.7600	45.4000	46.5400	+1.594%	1,340,157	+7.542%
2024-10-11	44.4200	45.9000	44.4050	45.8100	+4.161%	1,731,898	+9.256%
2024-10-10	43.7200	44.2200	43.2200	43.9800	+0.941%	972,728	+13.802%
2024-10-09	42.9500	44.0700	42.7300	43.5700	+1.208%	1,377,513	+14.873%
2024-10-08	43.5600	43.6050	43.0300	43.0500	-0.669%	1,275,741	+16.260%
2024-10-07	43.6000	43.8000	42.8900	43.3400	-1.118%	1,312,574	+15.482%
2024-10-04	43.8000	44.1900	43.4900	43.8300	+2.550%	1,424,941	+14.191%
2024-10-03	42.2500	42.7500	41.7100	42.7400	+0.494%	1,034,739	+17.103%
2024-10-02	42.0700	42.7600	42.0700	42.5300	+0.094%	1,320,975	+17.682%
2024-10-01	43.9200	43.9200	42.3950	42.4900	-4.452%	1,851,950	+17.792%
2024-09-30	43.6700	44.7200	43.6100	44.4700	+1.507%	770,831	+12.548%
2024-09-27	44.1100	44.4600	43.6500	43.8100	-0.023%	618,699	+14.243%
2024-09-26	43.8100	43.8590	43.2400	43.8200	+1.388%	809,099	+14.217%
2024-09-25	43.7000	43.7600	43.0000	43.2200	-1.144%	1,227,730	+15.803%
2024-09-24	44.6000	44.9700	43.5100	43.7200	-1.819%	1,243,854	+14.478%
2024-09-23	45.0700	45.3700	44.4000	44.5300	-1.044%	1,339,612	+12.396%
2024-09-20	45.4300	45.4700	44.7400	45.0000	-1.272%	2,791,729	+11.222%
2024-09-19	45.7700	46.1400	44.9300	45.5800	+1.221%	1,379,477	+9.807%
2024-09-18	44.8300	46.3800	44.3050	45.0300	+0.581%	1,418,394	+11.148%
2024-09-17	45.4600	45.7200	44.3650	44.7700	-0.045%	2,296,461	+11.794%
2024-09-16	44.7000	45.1900	44.3600	44.7900	+0.381%	1,047,564	+11.744%
2024-09-13	44.1100	44.6600	44.1000	44.6200	+2.105%	1,039,363	+12.169%
2024-09-12	42.9700	43.7300	42.5900	43.7000	+2.127%	1,253,659	+14.531%
2024-09-11	42.5800	42.8500	41.5100	42.7900	-1.155%	1,093,370	+16.967%
2024-09-10	43.9300	44.2600	42.1900	43.2900	-1.457%	1,352,059	+15.616%
2024-09-09	42.9900	44.1400	42.7000	43.9300	+2.929%	1,714,853	+13.931%
2024-09-06	44.0000	44.5400	42.6200	42.6800	-2.757%	996,301	+17.268%
2024-09-05	44.5200	44.5250	43.7300	43.8900	-0.318%	916,346	+14.035%
2024-09-04	44.3100	45.0550	43.7700	44.0300	-2.069%	1,927,017	+13.672%
2024-09-03	45.6800	46.3000	44.7800	44.9600	-2.515%	1,288,037	+11.321%
2024-08-30	46.0700	46.3501	45.4200	46.1200	+0.392%	982,401	+8.521%
2024-08-29	46.4200	46.4600	45.5700	45.9400	-0.196%	875,070	+8.946%
2024-08-28	45.3200	46.2750	45.2200	46.0300	+1.410%	886,453	+8.733%
2024-08-27	45.1800	45.7100	44.9200	45.3900	-0.088%	751,232	+10.267%
2024-08-26	46.4300	46.6000	45.3200	45.4300	-1.475%	1,338,661	+10.169%
2024-08-23	44.3800	46.5700	44.2500	46.1100	+5.010%	1,115,142	+8.545%
2024-08-22	43.7400	44.2800	43.5600	43.9100	+0.274%	636,420	+13.983%
2024-08-21	43.8200	43.9000	43.0200	43.7900	+0.528%	712,023	+14.296%
2024-08-20	43.7300	44.0200	43.2860	43.5600	-0.932%	789,796	+14.899%
2024-08-19	43.3700	43.9800	43.2500	43.9700	+1.430%	699,796	+13.828%
2024-08-16	42.5700	43.5000	42.5700	43.3500	+1.143%	1,157,754	+15.456%
2024-08-15	42.5000	43.6000	42.3900	42.8600	+3.153%	1,548,441	+16.776%
2024-08-14	41.9300	42.1300	41.2500	41.5500	-0.407%	671,129	+20.457%
2024-08-13	41.7000	41.7900	41.0100	41.7200	+1.066%	761,706	+19.966%
2024-08-12	41.7500	42.6900	41.1700	41.2800	-0.145%	857,292	+21.245%
2024-08-09	41.4900	41.7150	41.1200	41.3400	-0.458%	678,009	+21.069%
2024-08-08	41.0900	41.6700	40.9335	41.5300	+2.950%	965,120	+20.515%
2024-08-07	41.6900	42.5600	40.2200	40.3400	-1.248%	1,343,326	+24.070%
2024-08-06	40.6400	41.5600	40.2500	40.8500	+0.467%	1,339,962	+22.521%
2024-08-05	40.3000	41.3200	39.0100	40.6600	-3.121%	1,784,130	+23.094%
2024-08-02	42.9800	42.9800	41.0600	41.9700	-5.494%	2,088,197	+19.252%
2024-08-01	46.7000	46.9400	43.9700	44.4100	-5.005%	1,746,713	+12.700%
2024-07-31	46.8300	47.6000	46.3450	46.7500	-0.256%	1,608,839	+7.059%
2024-07-30	47.1700	47.3800	46.7500	46.8700	+0.085%	1,100,196	+6.785%
2024-07-29	47.7200	47.8300	46.6750	46.8300	-1.659%	762,494	+6.876%
2024-07-26	47.0900	47.7100	46.9100	47.6200	+1.796%	1,180,680	+5.103%
2024-07-25	45.8800	47.1100	45.7800	46.7800	+2.095%	1,394,771	+6.990%
2024-07-24	46.3700	46.9300	45.7800	45.8200	-1.484%	1,113,473	+9.232%
2024-07-23	45.6100	46.8100	45.5300	46.5100	+1.351%	1,338,923	+7.611%
2024-07-22	44.3900	46.0200	44.2400	45.8900	+1.774%	1,719,384	+9.065%
2024-07-19	45.3100	46.1100	44.9100	45.0900	+0.222%	2,255,584	+11.000%
2024-07-18	45.1000	47.7600	44.7600	44.9900	-1.012%	3,099,632	+11.247%
2024-07-17	44.7400	46.2700	44.7400	45.4500	+0.044%	2,735,557	+10.121%
2024-07-16	44.3100	45.6400	44.0900	45.4300	+3.509%	1,640,945	+10.169%
2024-07-15	43.0000	44.3800	42.8950	43.8900	+3.149%	1,432,319	+14.035%
2024-07-12	42.4600	42.8700	42.0400	42.5500	+0.354%	1,540,252	+17.626%

document.getElementById("bhxCqx").onerror = function(){this.style.display='none';}; .dark-mode .QmtsS1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QmtsS1{ color: #333333; background-color: white; border: 2px solid #333333; }SNVSynovus Financial Corp.stock NYSE

SNV
Synovus Financial Corp.
stock NYSE