Skip to main content

Synovus Financial Corp (NY: SNV )

40.34 -0.61 (-1.49%)
Official Closing Price Updated: 5:00 PM EDT, Jul 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 03, 2024 40.99 41.15 40.25 40.34 1,179,975 -0.61(-1.49%)
Jul 02, 2024 40.50 41.10 40.42 40.95 1,402,921 +0.45(+1.11%)
Jul 01, 2024 40.23 40.91 39.92 40.50 1,959,059 +0.31(+0.77%)
Jun 28, 2024 38.26 40.25 38.26 40.19 2,526,638 +2.24(+5.90%)
Jun 27, 2024 37.55 38.00 37.30 37.95 710,151 +0.23(+0.61%)
Jun 26, 2024 37.65 37.92 37.50 37.72 846,356 -0.13(-0.34%)
Jun 25, 2024 37.94 38.33 37.82 37.85 1,096,099 -0.54(-1.41%)
Jun 24, 2024 38.35 38.87 37.88 38.39 1,736,290 +1.03(+2.76%)
Jun 21, 2024 36.72 37.46 36.60 37.36 2,284,395 +0.44(+1.19%)
Jun 20, 2024 36.63 37.05 36.48 36.92 1,011,796 +0.12(+0.33%)
Jun 18, 2024 36.62 37.13 36.57 36.80 1,082,961 -0.08(-0.21%)
Jun 17, 2024 36.21 36.89 35.84 36.88 951,290 +0.67(+1.86%)
Jun 14, 2024 36.12 36.44 35.89 36.21 990,331 -0.42(-1.14%)
Jun 13, 2024 37.07 37.07 36.48 36.62 828,661 -0.52(-1.41%)
Jun 12, 2024 37.12 37.60 36.92 37.15 1,637,870 +1.19(+3.30%)
Jun 11, 2024 35.96 36.22 35.44 35.96 1,154,967 -0.27(-0.74%)
Jun 10, 2024 36.50 36.60 36.09 36.23 854,598 -0.86(-2.32%)
Jun 07, 2024 36.69 37.24 36.67 37.09 1,202,268 +0.00(+0.00%)
Jun 06, 2024 36.98 37.22 36.86 37.09 703,191 +0.21(+0.56%)
Jun 05, 2024 37.49 37.49 36.88 36.88 1,677,471 -0.36(-0.96%)
Jun 04, 2024 37.47 37.77 36.86 37.24 1,401,593 -0.74(-1.95%)
Jun 03, 2024 39.65 39.72 37.92 37.98 1,243,087 -1.31(-3.33%)
May 31, 2024 38.82 39.31 38.57 39.28 1,167,246 +0.66(+1.72%)
May 30, 2024 38.23 38.73 37.94 38.62 897,641 +0.80(+2.12%)
May 29, 2024 37.78 38.25 37.39 37.82 1,295,623 -0.84(-2.18%)
May 28, 2024 38.96 39.10 38.34 38.66 877,746 -0.18(-0.46%)
May 24, 2024 38.70 38.85 38.51 38.84 640,387 +0.37(+0.95%)
May 23, 2024 39.52 39.52 38.20 38.47 1,180,665 -0.77(-1.97%)
May 22, 2024 39.48 39.86 39.03 39.24 1,161,843 -0.25(-0.63%)
May 21, 2024 39.19 39.78 39.19 39.49 975,201 +0.23(+0.58%)
May 20, 2024 39.75 39.83 39.24 39.26 869,850 -0.44(-1.10%)
May 17, 2024 39.39 39.72 39.30 39.70 669,774 +0.44(+1.11%)
May 16, 2024 39.55 39.88 39.25 39.26 1,069,012 -0.48(-1.20%)
May 15, 2024 39.99 40.27 39.38 39.74 701,188 +0.20(+0.50%)
May 14, 2024 39.58 39.59 39.11 39.54 887,547 +0.43(+1.09%)
May 13, 2024 39.59 39.65 39.12 39.12 1,077,597 -0.18(-0.45%)
May 10, 2024 39.41 39.41 38.88 39.29 856,125 +0.09(+0.23%)
May 09, 2024 38.70 39.26 38.53 39.21 1,388,553 +0.48(+1.25%)
May 08, 2024 37.78 38.74 37.66 38.72 858,926 +0.73(+1.93%)
May 07, 2024 38.54 38.74 37.99 37.99 2,062,681 -0.32(-0.83%)
May 06, 2024 38.05 38.45 37.74 38.30 1,114,508 +0.61(+1.63%)
May 03, 2024 37.84 38.11 37.43 37.69 1,416,553 +0.56(+1.52%)
May 02, 2024 36.59 37.19 36.17 37.13 1,034,855 +1.10(+3.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.