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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	49.75	49.48	49.48	49.87	49.16	2.54M
August 14, 2025	48.77	49.75	49.75	49.79	48.74	1.33M
August 13, 2025	49.16	49.54	49.54	49.57	48.84	1.27M
August 12, 2025	47.75	48.97	48.97	49.03	47.31	1.44M
August 11, 2025	47.92	47.08	47.08	48.34	46.81	1.33M
August 08, 2025	47.76	47.87	47.87	48.28	46.92	1.67M
August 07, 2025	48.44	47.06	47.06	48.44	46.88	1.44M
August 06, 2025	48.23	47.75	47.75	48.42	47.36	2.13M
August 05, 2025	47.18	47.95	47.95	48.01	46.17	2.49M
August 04, 2025	46.61	46.94	46.94	47.01	46.17	2.81M
August 01, 2025	46.06	46.55	46.55	46.56	45.06	3.4M
July 31, 2025	47.44	47.24	47.24	47.73	46.5	3.44M
July 30, 2025	49.66	47.84	47.84	49.66	47.79	3.39M
July 29, 2025	49.18	49.1	49.1	49.5	48.34	3.15M
July 28, 2025	49.95	48.84	48.84	50.25	48.5	4.49M
July 25, 2025	49.29	49.61	49.61	50.68	47.69	12.23M
July 24, 2025	57.84	56.72	56.72	57.97	56.41	3.05M
July 23, 2025	59.81	57.93	57.93	60.16	56.96	5.27M
July 22, 2025	55.8	59.6	59.6	61.06	55.11	7.37M
July 21, 2025	55.69	55.53	55.53	56.42	55.12	1.8M
July 18, 2025	55.62	55.74	55.74	55.74	54.62	2.87M
July 17, 2025	52.88	53.85	53.85	54.51	52.87	2.77M
July 16, 2025	52.91	52.87	52.87	53.11	51.8	1.55M
July 15, 2025	54.34	52.53	52.53	54.68	52.47	1.44M
July 14, 2025	54.47	54.69	54.69	54.89	54.19	1.79M
July 11, 2025	54.7	54.54	54.54	55.04	54.31	1.84M
July 10, 2025	54.99	55.11	55.11	55.55	54.61	1.4M
July 09, 2025	55.47	54.63	54.63	55.63	54.29	1.22M
July 08, 2025	55.1	54.92	54.92	55.62	54.65	1.49M
July 07, 2025	54.83	54.59	54.59	55.52	54	1.18M
July 03, 2025	55	55.1	55.1	56.17	55	746,700
July 02, 2025	53.9	54.94	54.94	55	53.74	1.09M
July 01, 2025	51.74	53.79	53.79	54.18	51.58	1.36M
June 30, 2025	52.01	51.75	51.75	52.27	51.74	1.03M
June 27, 2025	51.63	51.7	51.7	52.12	51.35	1.15M
June 26, 2025	50.44	51.57	51.57	51.66	50.3	713,300
June 25, 2025	50.38	50.23	50.23	50.43	49.94	579,023
June 24, 2025	50.4	50.34	50.34	51.31	50.08	1.22M
June 23, 2025	48.3	49.85	49.85	49.95	48.17	969,824
June 20, 2025	48.27	48.76	48.76	48.95	48.06	2.46M
June 18, 2025	46.95	47.92	47.92	48.3	46.95	1.2M
June 17, 2025	47.55	47.41	47.02	48.23	47.21	932,108
June 16, 2025	47.81	47.84	47.45	48.1	47.26	834,700
June 13, 2025	47.75	47.13	46.74	47.98	46.93	711,546
June 12, 2025	48.29	48.55	48.55	48.58	47.82	691,423
June 11, 2025	49.62	48.97	48.97	49.83	48.67	867,200
June 10, 2025	49.14	49.46	49.46	49.8	49.01	483,700
June 09, 2025	49.36	49.17	49.17	49.64	48.97	732,931
June 06, 2025	48.64	49.06	49.06	49.09	48.25	661,700
June 05, 2025	47.64	47.6	47.6	47.93	47.04	662,913
June 04, 2025	48.42	47.59	47.59	48.64	47.59	1.03M
June 03, 2025	47.2	48.43	48.43	48.68	47.06	771,129
June 02, 2025	47.73	47.36	47.36	47.73	46.54	1.15M
May 30, 2025	47.75	47.83	47.83	48.13	47.47	1.11M
May 29, 2025	47.79	48.07	48.07	48.09	47.36	757,900
May 28, 2025	48.17	47.42	47.42	48.26	47.37	665,553
May 27, 2025	47.95	48.14	48.14	48.16	47.15	720,800
May 23, 2025	45.8	47	47	47.44	45.8	1.12M
May 22, 2025	46.7	47.26	47.26	47.8	46.49	1.06M
May 21, 2025	48.2	46.94	46.94	48.46	46.91	894,825

Synovus Financial Corp. (SNV) NYSE