NYSE - Delayed Quote USD

Synovus Financial Corp. (SNV-PE)

Compare
26.63 +0.14 (+0.53%)
At close: October 18 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 26.62 26.69 26.50 26.63 26.63 8,372
Oct 17, 2024 26.65 26.68 26.46 26.49 26.49 39,198
Oct 16, 2024 26.64 26.72 26.50 26.66 26.66 61,849
Oct 15, 2024 26.63 26.80 26.51 26.64 26.64 209,367
Oct 14, 2024 26.62 26.62 26.45 26.55 26.55 23,008
Oct 11, 2024 26.50 26.55 26.45 26.50 26.50 73,074
Oct 10, 2024 26.57 26.57 26.46 26.53 26.53 8,787
Oct 9, 2024 26.44 26.59 26.36 26.58 26.58 55,115
Oct 8, 2024 26.27 26.42 26.22 26.39 26.39 25,000
Oct 7, 2024 26.41 26.42 26.08 26.22 26.22 18,302
Oct 4, 2024 26.55 26.55 26.22 26.40 26.40 11,670
Oct 3, 2024 26.52 26.58 26.48 26.48 26.48 34,321
Oct 2, 2024 26.50 26.53 26.32 26.48 26.48 18,564
Oct 1, 2024 26.43 26.45 26.26 26.44 26.44 31,572
Sep 30, 2024 26.35 26.75 26.33 26.33 26.33 670,473
Sep 27, 2024 26.54 26.54 26.30 26.42 26.42 30,208
Sep 26, 2024 26.50 26.54 26.40 26.46 26.46 27,294
Sep 25, 2024 26.42 26.52 26.15 26.42 26.42 83,637
Sep 24, 2024 26.28 26.40 26.22 26.40 26.40 58,719
Sep 23, 2024 26.05 26.25 25.90 26.24 26.24 136,842
Sep 20, 2024 25.99 26.05 25.88 26.05 26.05 64,513
Sep 19, 2024 25.70 26.00 25.70 26.00 26.00 86,241
Sep 18, 2024 25.45 25.73 25.44 25.68 25.68 50,757
Sep 17, 2024 25.50 25.62 25.35 25.49 25.49 436,137
Sep 16, 2024 25.42 25.62 25.30 25.55 25.55 213,481
Sep 13, 2024 0.52 Dividend
Sep 13, 2024 25.35 25.43 25.25 25.37 25.37 180,023
Sep 12, 2024 25.82 25.94 25.73 25.76 25.24 67,735
Sep 11, 2024 25.70 25.90 25.37 25.76 25.24 970,462
Sep 10, 2024 25.77 25.80 25.68 25.77 25.24 62,852
Sep 9, 2024 25.86 25.89 25.75 25.79 25.26 21,767
Sep 6, 2024 25.72 25.86 25.72 25.72 25.20 46,677
Sep 5, 2024 25.74 25.78 25.70 25.74 25.22 57,318
Sep 4, 2024 25.65 25.71 25.63 25.68 25.16 96,785
Sep 3, 2024 25.47 25.65 25.47 25.65 25.12 188,167
Aug 30, 2024 25.55 25.66 25.41 25.46 24.94 122,670
Aug 29, 2024 25.50 25.65 25.50 25.62 25.10 196,033
Aug 28, 2024 25.53 25.53 25.45 25.50 24.98 527,283
Aug 27, 2024 25.43 25.55 25.43 25.50 24.98 107,292
Aug 26, 2024 25.45 25.55 25.40 25.47 24.95 58,101
Aug 23, 2024 25.43 25.45 25.35 25.45 24.93 216,564
Aug 22, 2024 25.34 25.45 25.34 25.42 24.90 8,346
Aug 21, 2024 25.37 25.39 25.35 25.38 24.86 9,585
Aug 20, 2024 25.30 25.45 25.27 25.37 24.85 144,713
Aug 19, 2024 25.33 25.45 25.30 25.39 24.87 36,917
Aug 16, 2024 25.26 25.35 25.26 25.35 24.83 15,996
Aug 15, 2024 25.35 25.40 25.32 25.34 24.82 71,672
Aug 14, 2024 25.22 25.39 25.22 25.37 24.85 510,524
Aug 13, 2024 25.34 25.34 25.19 25.28 24.76 11,910
Aug 12, 2024 25.25 25.29 25.21 25.27 24.76 17,506
Aug 9, 2024 25.30 25.30 25.23 25.25 24.73 22,382
Aug 8, 2024 25.27 25.35 25.27 25.30 24.78 374,797
Aug 7, 2024 25.33 25.33 25.22 25.26 24.75 358,449
Aug 6, 2024 25.10 25.27 25.08 25.27 24.76 21,581
Aug 5, 2024 25.15 25.23 24.90 25.05 24.54 50,693
Aug 2, 2024 25.26 25.37 25.22 25.32 24.80 483,658
Aug 1, 2024 25.32 25.38 25.20 25.33 24.81 108,087
Jul 31, 2024 25.38 25.40 25.18 25.30 24.78 271,360
Jul 30, 2024 25.40 25.48 25.15 25.34 24.82 65,665
Jul 29, 2024 25.49 25.50 25.45 25.45 24.93 17,650
Jul 26, 2024 25.45 25.52 25.45 25.49 24.97 39,914
Jul 25, 2024 25.49 25.50 25.45 25.45 24.93 25,686
Jul 24, 2024 25.49 25.52 25.40 25.40 24.88 5,175
Jul 23, 2024 25.35 25.61 25.35 25.48 24.96 24,280
Jul 22, 2024 25.49 25.57 25.34 25.40 24.88 11,909
Jul 19, 2024 25.45 25.48 25.35 25.39 24.87 13,974
Jul 18, 2024 25.54 25.58 25.50 25.50 24.98 106,964
Jul 17, 2024 25.50 25.59 25.50 25.57 25.05 6,446
Jul 16, 2024 25.51 25.59 25.48 25.59 25.07 9,135
Jul 15, 2024 25.49 25.57 25.49 25.56 25.04 16,679
Jul 12, 2024 25.53 25.62 25.36 25.55 25.03 7,340
Jul 11, 2024 25.58 25.61 25.48 25.56 25.04 15,399
Jul 10, 2024 25.49 25.60 25.43 25.58 25.06 90,510
Jul 9, 2024 25.38 25.50 25.33 25.49 24.97 20,233
Jul 8, 2024 25.42 25.48 25.36 25.41 24.89 8,757
Jul 5, 2024 25.40 25.46 25.30 25.43 24.91 13,124
Jul 3, 2024 25.17 25.38 25.17 25.35 24.83 41,044
Jul 2, 2024 25.01 25.17 25.01 25.13 24.62 716,943
Jul 1, 2024 25.14 25.16 24.98 25.02 24.51 22,108
Jun 28, 2024 25.10 25.14 25.03 25.08 24.57 31,434
Jun 27, 2024 25.12 25.14 25.06 25.07 24.56 14,992
Jun 26, 2024 25.05 25.10 25.01 25.08 24.57 33,098
Jun 25, 2024 25.05 25.12 25.00 25.11 24.60 69,767
Jun 24, 2024 24.91 25.04 24.91 25.02 24.51 33,330
Jun 21, 2024 24.90 24.96 24.87 24.87 24.36 18,126
Jun 20, 2024 24.75 24.95 24.75 24.87 24.36 341,270
Jun 18, 2024 24.69 24.82 24.66 24.80 24.29 1,050,904
Jun 17, 2024 24.80 24.80 24.62 24.68 24.18 34,060
Jun 14, 2024 0.37 Dividend
Jun 14, 2024 25.00 25.00 24.68 24.69 24.19 24,873
Jun 13, 2024 25.19 25.34 25.19 25.32 24.44 27,079
Jun 12, 2024 25.29 25.32 25.22 25.31 24.43 141,224
Jun 11, 2024 25.23 25.29 25.15 25.29 24.42 11,656
Jun 10, 2024 25.18 25.28 25.18 25.28 24.41 199,327
Jun 7, 2024 25.18 25.18 25.05 25.15 24.28 33,438
Jun 6, 2024 25.30 25.30 25.18 25.19 24.32 7,105
Jun 5, 2024 25.20 25.28 25.11 25.28 24.41 25,149
Jun 4, 2024 25.23 25.27 25.18 25.20 24.33 16,998
Jun 3, 2024 25.20 25.28 25.20 25.26 24.39 51,133
May 31, 2024 25.00 25.25 24.99 25.24 24.37 965,040
May 30, 2024 24.92 25.02 24.92 25.00 24.14 115,472
May 29, 2024 25.05 25.05 24.96 24.98 24.12 43,892
May 28, 2024 25.00 25.01 24.96 25.01 24.15 75,620
May 24, 2024 24.90 25.00 24.90 24.99 24.13 18,705
May 23, 2024 24.95 24.97 24.88 24.94 24.08 36,136
May 22, 2024 24.92 24.99 24.87 24.97 24.11 20,655
May 21, 2024 24.96 25.00 24.94 24.95 24.09 19,281
May 20, 2024 25.02 25.08 24.92 25.00 24.14 15,090
May 17, 2024 25.04 25.09 25.01 25.04 24.17 15,167
May 16, 2024 25.04 25.09 25.01 25.08 24.21 8,293
May 15, 2024 25.03 25.06 24.99 25.01 24.15 9,894
May 14, 2024 24.91 25.03 24.91 25.03 24.16 12,537
May 13, 2024 24.90 25.11 24.82 24.92 24.06 19,721
May 10, 2024 24.90 24.90 24.74 24.89 24.03 11,473
May 9, 2024 24.80 24.95 24.80 24.91 24.04 16,029
May 8, 2024 25.00 25.01 24.76 24.87 24.01 23,881
May 7, 2024 24.99 25.09 24.99 25.03 24.16 202,804
May 6, 2024 24.90 25.11 24.90 25.00 24.14 19,719
May 3, 2024 24.96 24.98 24.83 24.98 24.12 5,905
May 2, 2024 24.75 24.96 24.75 24.96 24.10 21,829
May 1, 2024 24.79 24.88 24.67 24.78 23.92 11,524
Apr 30, 2024 24.70 24.92 24.47 24.84 23.98 36,642
Apr 29, 2024 24.50 24.70 24.50 24.70 23.85 5,930
Apr 26, 2024 24.35 24.63 24.35 24.45 23.60 13,083
Apr 25, 2024 24.52 24.52 24.31 24.45 23.60 18,104
Apr 24, 2024 24.55 24.67 24.37 24.65 23.80 5,673
Apr 23, 2024 24.50 24.63 24.50 24.54 23.69 21,302
Apr 22, 2024 24.50 24.50 24.10 24.48 23.63 12,574
Apr 19, 2024 24.30 24.47 24.00 24.43 23.59 39,824
Apr 18, 2024 24.30 24.41 23.79 24.36 23.52 125,531
Apr 17, 2024 24.50 24.68 24.50 24.50 23.65 22,042
Apr 16, 2024 24.32 24.50 24.32 24.49 23.64 11,901
Apr 15, 2024 24.46 24.58 24.33 24.40 23.56 38,108
Apr 12, 2024 24.45 24.55 24.35 24.46 23.61 29,020
Apr 11, 2024 24.43 24.81 24.09 24.46 23.61 63,849
Apr 10, 2024 24.74 24.78 24.36 24.38 23.54 40,239
Apr 9, 2024 24.76 24.85 24.73 24.78 23.92 3,799
Apr 8, 2024 24.76 24.85 24.76 24.76 23.90 16,240
Apr 5, 2024 24.76 24.85 24.76 24.80 23.94 32,790
Apr 4, 2024 24.72 24.82 24.72 24.76 23.90 66,363
Apr 3, 2024 24.64 24.72 24.61 24.72 23.87 15,034
Apr 2, 2024 24.62 24.73 24.56 24.60 23.75 15,902
Apr 1, 2024 24.77 24.78 24.54 24.73 23.87 28,198
Mar 28, 2024 24.80 24.88 24.61 24.64 23.79 28,871
Mar 27, 2024 24.65 24.84 24.36 24.84 23.98 26,359
Mar 26, 2024 24.63 24.71 24.58 24.63 23.78 14,860
Mar 25, 2024 24.71 24.82 24.56 24.64 23.79 29,545
Mar 22, 2024 24.74 24.80 24.46 24.77 23.91 32,702
Mar 21, 2024 25.00 25.04 24.72 24.74 23.88 42,016
Mar 20, 2024 24.66 24.97 24.66 24.97 24.11 34,864
Mar 19, 2024 24.60 24.68 24.60 24.66 23.81 13,823
Mar 18, 2024 24.57 24.70 24.35 24.63 23.77 22,012
Mar 15, 2024 24.49 24.55 24.40 24.45 23.60 13,429
Mar 14, 2024 0.37 Dividend
Mar 14, 2024 24.71 24.71 24.49 24.50 23.65 12,404
Mar 13, 2024 24.87 24.90 24.84 24.90 23.68 18,125
Mar 12, 2024 24.83 24.89 24.72 24.89 23.67 9,129
Mar 11, 2024 24.80 24.84 24.59 24.84 23.63 17,538
Mar 8, 2024 24.80 24.80 24.75 24.78 23.57 8,762
Mar 7, 2024 24.80 24.80 24.72 24.74 23.53 13,388
Mar 6, 2024 24.84 24.91 24.68 24.79 23.58 30,359
Mar 5, 2024 24.88 24.98 24.77 24.84 23.63 32,638
Mar 4, 2024 24.88 24.94 24.77 24.89 23.67 14,313
Mar 1, 2024 25.09 25.09 24.86 24.89 23.67 23,296
Feb 29, 2024 24.72 25.19 24.69 25.10 23.87 58,491
Feb 28, 2024 24.68 24.68 24.60 24.67 23.47 13,769
Feb 27, 2024 24.50 24.64 24.46 24.61 23.41 14,856
Feb 26, 2024 24.56 24.69 24.48 24.57 23.37 14,916
Feb 23, 2024 24.37 24.58 24.37 24.57 23.37 20,688
Feb 22, 2024 24.38 24.46 24.33 24.35 23.16 13,064
Feb 21, 2024 24.29 24.39 24.21 24.38 23.19 5,542
Feb 20, 2024 24.38 24.45 24.22 24.39 23.20 10,720
Feb 16, 2024 24.30 24.45 24.20 24.21 23.03 11,509
Feb 15, 2024 24.07 24.34 24.03 24.31 23.12 31,136
Feb 14, 2024 23.93 24.15 23.81 24.15 22.97 35,225
Feb 13, 2024 23.95 23.98 23.81 23.90 22.73 20,615
Feb 12, 2024 23.77 24.11 23.70 24.10 22.92 20,455
Feb 9, 2024 23.48 23.70 23.37 23.61 22.46 28,750
Feb 8, 2024 23.71 23.71 23.40 23.51 22.36 37,175
Feb 7, 2024 23.76 23.76 23.43 23.61 22.46 43,675
Feb 6, 2024 23.82 23.97 23.63 23.74 22.58 17,471
Feb 5, 2024 23.76 23.89 23.62 23.82 22.66 22,950
Feb 2, 2024 23.68 23.89 23.59 23.86 22.70 12,715
Feb 1, 2024 23.89 23.98 23.36 23.78 22.62 96,300
Jan 31, 2024 24.02 24.15 23.74 23.74 22.58 67,029
Jan 30, 2024 23.98 24.16 23.92 24.16 22.98 75,698
Jan 29, 2024 23.96 24.08 23.90 24.00 22.83 23,320
Jan 26, 2024 23.90 24.08 23.85 23.95 22.78 35,601
Jan 25, 2024 23.85 23.98 23.85 23.91 22.74 60,156
Jan 24, 2024 23.87 23.89 23.81 23.87 22.70 48,438
Jan 23, 2024 23.88 23.88 23.75 23.87 22.70 743,495
Jan 22, 2024 23.88 23.88 23.77 23.85 22.69 47,770
Jan 19, 2024 23.71 23.85 23.71 23.83 22.67 74,295
Jan 18, 2024 23.69 23.97 23.63 23.68 22.52 334,661
Jan 17, 2024 23.62 23.74 23.55 23.66 22.50 60,842
Jan 16, 2024 23.63 23.71 23.59 23.65 22.50 62,539
Jan 12, 2024 23.61 23.70 23.60 23.65 22.50 338,097
Jan 11, 2024 23.65 23.70 23.56 23.62 22.47 215,571
Jan 10, 2024 23.62 23.69 23.52 23.61 22.46 61,740
Jan 9, 2024 23.68 23.70 23.52 23.60 22.45 71,434
Jan 8, 2024 23.53 23.71 23.53 23.56 22.41 66,143
Jan 5, 2024 23.70 23.81 23.56 23.65 22.49 30,949
Jan 4, 2024 23.40 23.68 23.40 23.61 22.46 34,883
Jan 3, 2024 23.38 23.62 23.38 23.44 22.30 8,619
Jan 2, 2024 23.33 23.87 23.33 23.51 22.36 14,829
Dec 29, 2023 23.55 23.71 23.30 23.35 22.21 60,633
Dec 28, 2023 23.78 23.83 23.47 23.60 22.45 37,907
Dec 27, 2023 23.80 23.80 23.58 23.74 22.58 21,412
Dec 26, 2023 23.70 23.78 23.48 23.72 22.56 24,328
Dec 22, 2023 23.79 23.79 23.58 23.74 22.58 11,164
Dec 21, 2023 23.75 23.79 23.60 23.67 22.51 8,933
Dec 20, 2023 23.65 23.72 23.55 23.66 22.50 14,190
Dec 19, 2023 23.72 23.80 23.56 23.69 22.53 24,948
Dec 18, 2023 23.68 23.95 23.52 23.74 22.58 19,679
Dec 15, 2023 23.62 23.80 23.51 23.76 22.60 14,532
Dec 14, 2023 0.37 Dividend
Dec 14, 2023 23.62 23.81 23.55 23.70 22.54 20,399
Dec 13, 2023 23.63 23.93 23.52 23.91 22.39 50,362
Dec 12, 2023 23.45 23.75 23.40 23.71 22.21 23,652
Dec 11, 2023 23.46 23.60 23.38 23.58 22.08 27,957
Dec 8, 2023 23.40 23.59 23.38 23.59 22.09 51,160
Dec 7, 2023 23.35 23.59 23.35 23.47 21.98 33,265
Dec 6, 2023 23.40 23.59 23.34 23.37 21.89 65,900
Dec 5, 2023 23.44 23.60 23.35 23.40 21.92 77,219
Dec 4, 2023 23.34 23.59 23.34 23.50 22.01 12,600
Dec 1, 2023 23.48 23.50 23.30 23.48 21.99 35,113
Nov 30, 2023 23.42 23.69 23.26 23.35 21.87 61,418
Nov 29, 2023 23.53 23.65 23.42 23.55 22.06 23,924
Nov 28, 2023 23.21 23.48 23.15 23.38 21.90 40,606
Nov 27, 2023 23.20 23.34 23.20 23.25 21.78 23,229
Nov 24, 2023 23.25 23.47 23.25 23.35 21.87 4,076
Nov 22, 2023 23.26 23.44 23.10 23.17 21.70 15,240
Nov 21, 2023 23.19 23.40 23.16 23.30 21.82 11,518
Nov 20, 2023 23.48 23.49 23.22 23.29 21.81 14,075
Nov 17, 2023 23.55 23.64 23.22 23.38 21.90 31,468
Nov 16, 2023 23.32 23.66 23.32 23.55 22.06 24,725
Nov 15, 2023 23.42 23.44 23.07 23.44 21.95 33,507
Nov 14, 2023 23.21 23.41 23.15 23.33 21.85 38,244
Nov 13, 2023 23.10 23.18 23.05 23.09 21.63 9,396
Nov 10, 2023 22.86 23.20 22.84 23.11 21.64 18,660
Nov 9, 2023 23.20 23.36 22.52 22.96 21.50 42,583
Nov 8, 2023 23.19 23.23 22.92 23.23 21.76 29,905
Nov 7, 2023 22.63 23.25 22.63 23.05 21.59 17,253
Nov 6, 2023 22.90 23.29 22.79 23.22 21.75 25,893
Nov 3, 2023 23.15 23.15 22.81 22.98 21.52 37,003
Nov 2, 2023 22.90 23.44 22.82 23.00 21.54 81,695
Nov 1, 2023 22.69 22.91 22.54 22.75 21.31 27,433
Oct 31, 2023 22.13 22.84 22.00 22.72 21.28 87,864
Oct 30, 2023 22.10 22.25 21.98 22.13 20.73 10,871
Oct 27, 2023 22.11 22.75 21.81 22.18 20.77 17,175
Oct 26, 2023 22.20 22.35 22.00 22.24 20.83 12,082
Oct 25, 2023 22.17 22.28 21.98 22.28 20.87 14,005
Oct 24, 2023 22.05 22.37 21.89 22.29 20.88 9,983
Oct 23, 2023 21.67 22.03 21.67 21.91 20.52 21,198
Oct 20, 2023 21.56 21.87 21.35 21.87 20.48 16,729
Oct 19, 2023 21.62 21.99 21.55 21.67 20.30 23,047

Related Tickers