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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	49.41	50.18	50.18	50.47	49.41	647,224
December 03, 2025	48.77	49.52	49.52	49.95	48.57	857,600
December 02, 2025	49.09	48.77	48.77	49.52	48.77	613,106
December 01, 2025	48.03	49.13	49.13	49.37	48.03	540,543
November 28, 2025	48.32	48.2	48.2	48.58	48.17	370,542
November 26, 2025	48.52	48.31	48.31	49.13	48.28	977,146
November 25, 2025	47.06	48.77	48.77	49.46	47.06	969,611
November 24, 2025	46.94	47.13	47.13	47.44	46.51	1.11M
November 21, 2025	45.73	47	47	47.57	45.72	940,000
November 20, 2025	46.5	45.66	45.66	46.81	45.25	654,608
November 19, 2025	45.19	46.03	46.03	46.19	44.98	818,916
November 18, 2025	43.89	45.11	45.11	45.51	43.8	778,900
November 17, 2025	46.37	44.26	44.26	46.79	44.11	1.69M
November 14, 2025	45.86	46.77	46.77	46.92	45.42	1.23M
November 13, 2025	46.2	46.1	46.1	46.85	45.83	761,900
November 12, 2025	46.09	46.39	46.39	46.6	45.72	800,800
November 11, 2025	45.8	45.89	45.89	46.35	45.21	809,300
November 10, 2025	45.74	45.5	45.5	45.86	45.03	722,500
November 07, 2025	44.49	45.49	45.49	45.53	44.14	868,000
November 06, 2025	45.05	44.71	44.71	45.48	44.44	904,100
November 05, 2025	44.78	45.15	45.15	45.7	44.39	847,617
November 04, 2025	44.34	44.77	44.77	44.91	43.75	815,043
November 03, 2025	44.59	44.72	44.72	44.94	43.72	946,933
October 31, 2025	43.77	44.64	44.64	44.72	43.59	1.06M
October 30, 2025	43.83	44.21	44.21	45.03	43.78	1.28M
October 29, 2025	44.9	44.06	44.06	44.97	43.65	1.99M
October 28, 2025	45.51	44.91	44.91	45.56	44.65	1M
October 27, 2025	46.32	45.38	45.38	46.57	45.31	1.38M
October 24, 2025	46.02	46.07	46.07	46.4	45.68	812,900
October 23, 2025	45.96	45.42	45.42	45.96	45.21	1.03M
October 22, 2025	46.49	45.63	45.63	46.49	45.52	1.15M
October 21, 2025	45.63	46.11	46.11	46.15	45.57	1.35M
October 20, 2025	45.79	45.89	45.89	46.14	45.17	1.79M
October 17, 2025	44.78	45.3	45.3	45.55	44.2	2.1M
October 16, 2025	46.95	44.13	44.13	47.31	43.62	3.94M
October 15, 2025	48.4	46.96	46.96	48.51	46.28	1.61M
October 14, 2025	45.85	47.84	47.84	48.18	45.74	1.44M
October 13, 2025	45.84	46.18	46.18	46.25	45.46	2.05M
October 10, 2025	47.6	44.95	44.95	47.71	44.92	1.56M
October 09, 2025	47.61	47.45	47.45	47.9	47.1	1.22M
October 08, 2025	47.87	47.55	47.55	48.07	47.27	1.34M
October 07, 2025	48.5	47.68	47.68	48.88	47.67	1.43M
October 06, 2025	49.11	48.46	48.46	49.77	48.18	1.58M
October 03, 2025	48.42	48.68	48.68	48.96	48.31	1.31M
October 02, 2025	48.46	48.15	48.15	48.86	47.57	1.24M
October 01, 2025	48.59	48.67	48.67	49.24	48.37	1.4M
September 30, 2025	49.25	49.08	49.08	49.62	47.99	1.37M
September 29, 2025	50.12	49.27	49.27	50.12	48.98	1.51M
September 26, 2025	49.7	49.98	49.98	50.26	49.37	1.1M
September 25, 2025	49.39	49.53	49.53	49.81	49.04	1.8M
September 24, 2025	49.88	49.59	49.59	50.27	49.39	1.6M
September 23, 2025	50.21	49.79	49.79	51.12	49.68	2.04M
September 22, 2025	50.75	50.04	50.04	50.97	49.91	1.7M
September 19, 2025	52.14	50.98	50.98	52.14	50.77	1.16M
September 18, 2025	51.48	52.11	52.11	52.23	51.19	1.45M
September 17, 2025	50.71	51.42	51.03	52.69	50.5	1.68M
September 16, 2025	50.49	50.57	50.19	50.61	49.51	1.78M
September 15, 2025	51.6	50.64	50.26	51.85	50.4	1.92M
September 12, 2025	51.89	51.73	51.34	52.14	51.43	1.63M
September 11, 2025	51.27	51.79	51.79	52.01	51.04	2.06M

Synovus Financial Corp. (SNV) NYSE