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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	51.48	51.38	51.38	52	51.15	2.25M
September 09, 2025	51.83	51.51	51.51	52.2	51.31	851,900
September 08, 2025	51.64	51.85	51.85	51.86	50.83	1.47M
September 05, 2025	52.39	51.48	51.48	53.03	51.16	1.19M
September 04, 2025	51.66	52.12	52.12	52.16	51.27	1.87M
September 03, 2025	51.04	51.44	51.44	51.91	50.76	914,331
September 02, 2025	50.49	51.34	51.34	51.35	50.06	1.58M
August 29, 2025	50.87	51.61	51.61	51.62	50.67	2.32M
August 28, 2025	50.37	50.86	50.86	51.06	49.97	2.83M
August 27, 2025	51.29	50.03	50.03	52	49.99	2.97M
August 26, 2025	50.77	51.67	51.67	51.72	50.7	1.22M
August 25, 2025	50.36	50.79	50.79	50.93	50.28	1.09M
August 22, 2025	49.51	50.59	50.59	51.36	49.38	2.42M
August 21, 2025	49.2	49.13	49.13	49.5	48.82	1.31M
August 20, 2025	49.43	49.4	49.4	49.72	49.04	1.19M
August 19, 2025	49.4	49.53	49.53	50.34	49.27	1.11M
August 18, 2025	49.24	49.7	49.7	49.72	48.98	1.3M
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

Synovus Financial Corp. (SNV) NYSE