Synovus Financial Corp. - SNV-PE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	25.9	25.78	25.78	26.21	25.77	29,515
October 16, 2025	26.46	25.74	25.74	26.46	25.74	55,275
October 15, 2025	26.38	26.37	26.37	26.45	26.26	4,452
October 14, 2025	26.57	26.27	26.27	26.57	26.2	32,455
October 13, 2025	26.59	26.55	26.55	26.59	26.37	9,090
October 10, 2025	26.64	26.37	26.37	26.64	26.33	8,012
October 09, 2025	26.65	26.56	26.56	26.65	26.45	11,722
October 08, 2025	26.8	26.53	26.53	26.8	26.53	12,747
October 07, 2025	26.84	26.74	26.74	26.84	26.63	12,938
October 06, 2025	26.65	26.84	26.84	26.84	26.64	4,263
October 03, 2025	26.9	26.72	26.72	26.9	26.66	12,462
October 02, 2025	26.74	26.85	26.85	26.85	26.5	19,400
October 01, 2025	26.49	26.69	26.69	26.69	26.35	21,088
September 30, 2025	26.75	26.35	26.35	26.75	26.26	91,900
September 29, 2025	26.52	26.67	26.67	26.78	26.52	15,152
September 26, 2025	26.59	26.49	26.49	26.65	26.42	8,897
September 25, 2025	26.69	26.49	26.49	26.79	26.42	11,125
September 24, 2025	26.76	26.61	26.61	26.78	26.5	7,797
September 23, 2025	26.67	26.63	26.63	26.69	26.48	5,989
September 22, 2025	26.77	26.7	26.7	26.8	26.59	22,087
September 19, 2025	26.55	26.77	26.77	26.77	26.47	35,359
September 18, 2025	26.65	26.57	26.57	26.65	26.23	9,046
September 17, 2025	26.6	26.66	26.66	26.69	26.46	17,142
September 16, 2025	26.66	26.5	26.5	26.66	26.36	11,452
September 15, 2025	26.7	26.6	26.6	26.7	26.39	20,556
September 12, 2025	27.06	27.15	27.15	27.21	26.98	9,574
September 11, 2025	27.05	27.04	27.04	27.21	27.04	21,102
September 10, 2025	26.95	27.1	27.1	27.19	26.87	30,369
September 09, 2025	27.1	26.8	26.8	27.1	26.8	21,322
September 08, 2025	27	27.05	27.05	27.18	27	13,332
September 05, 2025	26.96	27.02	27.02	27.16	26.91	84,361
September 04, 2025	26.72	26.89	26.89	26.96	26.72	45,408
September 03, 2025	26.75	26.79	26.79	26.8	26.67	29,545
September 02, 2025	26.41	26.65	26.65	26.92	26.36	118,987
August 29, 2025	26.37	26.44	26.44	26.45	26.27	184,600
August 28, 2025	26.4	26.3	26.3	26.4	26.3	16,762
August 27, 2025	26.38	26.3	26.3	26.4	26.28	16,228
August 26, 2025	26.42	26.44	26.44	26.47	26.36	14,114
August 25, 2025	26.47	26.42	26.42	26.47	26.4	5,991
August 22, 2025	26.45	26.42	26.42	26.49	26.42	6,453
August 21, 2025	26.5	26.38	26.38	26.55	26.34	13,602
August 20, 2025	26.49	26.38	26.38	26.56	26.38	5,093
August 19, 2025	26.49	26.46	26.46	26.49	26.37	16,990
August 18, 2025	26.49	26.49	26.49	26.49	26.38	5,771
August 15, 2025	26.5	26.51	26.51	26.55	26.34	262,478
August 14, 2025	26.48	26.5	26.5	26.5	26.27	7,459
August 13, 2025	26.5	26.49	26.49	26.5	26.3	14,849
August 12, 2025	26.41	26.44	26.44	26.47	26.29	22,362
August 11, 2025	26.41	26.33	26.33	26.41	26.25	48,494
August 08, 2025	26.31	26.32	26.32	26.35	26.25	6,143
August 07, 2025	26.48	26.32	26.32	26.48	26.27	15,164
August 06, 2025	26.29	26.32	26.32	26.33	26.28	14,765
August 05, 2025	26.29	26.34	26.34	26.41	26.29	49,880
August 04, 2025	26.09	26.24	26.24	26.28	26.09	34,853
August 01, 2025	26.06	26.09	26.09	26.31	26.06	19,731
July 31, 2025	26.18	26.23	26.23	26.38	26.12	86,130
July 30, 2025	26.19	26.12	26.12	26.19	26.01	19,646
July 29, 2025	26.06	26.14	26.14	26.2	26.06	10,506
July 28, 2025	26.15	26.03	26.03	26.15	26	17,590
July 25, 2025	25.95	26	26	26.2	25.78	69,608

Synovus Financial Corp. (SNV-PE) NYSE