Synovus Financial Corp. Common Stock (SNV)

55.12Last Price

-0.85 (-1.52%)Change

Synovus Financial Corp is a financial services company that provides a range of banking and investment solutions to individuals, businesses, and institutions

Headquartered in Georgia, it operates through a network of community banks, offering services such as commercial and consumer banking, mortgage lending, wealth management, and financial advisory. The company's focus is on delivering personalized service and fostering long-term relationships with its clients, while also promoting economic growth in the communities it serves. With a commitment to innovation, Synovus strives to enhance its financial products and services to meet the evolving needs of its customers.

Date Range:

2024-11-11 - 2025-02-11

Date	Open	High	Low	Close	Volume	Adjusted Close
2/10/2025	56.06	56.06	54.91	55.12	975,104	55.12
2/07/2025	56.98	56.98	55.30	55.97	870,389	55.97
2/06/2025	56.86	57.11	56.06	56.87	975,594	56.87
2/05/2025	56.53	56.73	55.76	56.62	1,028,688	56.62
2/04/2025	55.20	56.56	55.09	56.25	915,899	56.25
2/03/2025	54.61	55.88	53.96	55.07	1,137,933	55.07
1/31/2025	56.55	57.20	56.13	56.42	1,236,413	56.42
1/30/2025	56.25	57.22	55.82	56.51	1,154,825	56.51
1/29/2025	54.98	56.28	54.85	55.54	1,106,444	55.54
1/28/2025	54.98	55.60	54.41	55.01	806,547	55.01
1/27/2025	55.27	55.90	54.41	55.18	1,176,370	55.18
1/24/2025	54.82	55.83	54.77	55.32	1,133,928	55.32
1/23/2025	55.19	56.20	54.85	55.17	2,314,814	55.17
1/22/2025	55.10	55.41	54.56	55.13	1,495,393	55.13
1/21/2025	55.14	55.53	54.74	55.35	1,421,795	55.35
1/17/2025	54.67	54.91	53.95	54.61	1,600,738	54.61
1/16/2025	54.46	55.66	53.44	54.23	2,807,458	54.23
1/15/2025	55.80	56.61	55.02	55.98	2,140,370	55.98
1/14/2025	52.42	53.78	52.42	53.67	1,502,076	53.67
1/13/2025	50.61	52.03	50.58	51.89	1,551,465	51.89
1/10/2025	51.36	51.75	50.36	50.97	1,234,795	50.97
1/08/2025	52.30	52.81	51.60	52.45	974,627	52.45
1/07/2025	53.36	53.36	51.65	52.42	1,242,542	52.42
1/06/2025	52.29	53.84	52.07	52.77	1,228,860	52.77
1/03/2025	51.10	51.96	50.06	51.94	806,099	51.94
1/02/2025	51.67	52.28	50.74	50.84	1,079,506	50.84
12/31/2024	51.16	0.00	51.23	51.23	0	51.23
12/30/2024	50.60	51.46	50.28	51.16	621,854	51.16
12/27/2024	51.40	52.05	50.79	51.19	533,177	51.19
12/26/2024	51.00	51.98	50.83	51.91	590,934	51.91
12/24/2024	51.19	51.41	50.74	51.39	251,917	51.39
12/23/2024	50.30	51.20	49.84	50.97	1,200,122	50.97
12/20/2024	49.42	50.86	49.17	50.35	3,963,038	50.35
12/19/2024	51.03	51.40	49.39	49.52	914,335	49.52
12/18/2024	53.63	54.04	50.30	50.41	1,716,948	50.03
12/17/2024	54.58	54.68	52.90	53.36	1,399,043	52.96
12/16/2024	54.49	54.77	53.97	54.75	1,316,192	54.34
12/13/2024	54.75	54.98	54.11	54.16	1,128,212	53.75
12/12/2024	55.97	56.23	54.65	54.69	1,130,979	54.28
12/11/2024	56.44	57.12	55.88	56.07	2,590,035	55.65
12/10/2024	55.19	56.05	54.28	55.14	1,525,879	54.72
12/09/2024	55.78	56.78	54.60	54.86	1,437,310	54.45
12/06/2024	55.70	55.86	54.77	55.77	1,142,976	55.35
12/05/2024	56.04	56.25	55.32	55.45	1,385,185	55.03
12/04/2024	55.98	56.31	55.04	55.67	1,267,666	55.25
12/03/2024	57.50	57.50	55.51	56.00	1,126,981	55.58
12/02/2024	57.60	57.60	56.27	56.67	950,364	56.24
11/29/2024	58.10	58.10	56.74	57.07	349,498	56.64
11/27/2024	58.39	58.83	57.34	57.45	654,484	57.02
11/26/2024	58.35	58.67	57.75	57.97	992,407	57.53
11/25/2024	58.52	59.92	58.04	58.67	1,606,824	58.23
11/22/2024	56.46	57.74	56.06	57.62	1,719,072	57.19
11/21/2024	55.32	56.61	55.24	56.02	838,535	55.60
11/20/2024	55.19	55.33	54.22	55.03	795,904	54.62
11/19/2024	54.86	56.15	54.55	55.19	782,121	54.77
11/18/2024	55.66	56.39	55.24	55.92	652,369	55.50
11/15/2024	55.95	56.43	54.81	55.72	1,035,733	55.30
11/14/2024	57.17	57.31	55.53	55.67	1,160,126	55.25
11/13/2024	58.50	59.07	56.74	56.77	1,159,190	56.34
11/12/2024	58.50	59.11	57.87	58.27	999,642	57.83
11/11/2024	58.00	59.79	57.14	58.73	1,345,383	58.29