Synovus Financial Corp. (SNV)
NYSE: SNV
· Real-Time Price · USD
48.66
0.51 (1.06%)
At close: Oct 03, 2025, 3:59 PM
48.68
0.04%
After-hours: Oct 03, 2025, 05:16 PM EDT
SNV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 48.42 | 48.96 | 48.31 | 48.68 | 48.68 | 1.10% | 1,314,172 |
| Oct 2, 2025 | 48.46 | 48.86 | 47.57 | 48.15 | 48.15 | -1.07% | 1,241,513 |
| Oct 1, 2025 | 48.59 | 49.24 | 48.37 | 48.67 | 48.67 | -0.84% | 1,403,600 |
| Sep 30, 2025 | 49.25 | 49.62 | 47.99 | 49.08 | 49.08 | -0.39% | 1,367,000 |
| Sep 29, 2025 | 50.12 | 50.12 | 48.98 | 49.27 | 49.27 | -1.42% | 1,509,300 |
| Sep 26, 2025 | 49.70 | 50.26 | 49.37 | 49.98 | 49.98 | 0.91% | 1,101,400 |
| Sep 25, 2025 | 49.39 | 49.81 | 49.04 | 49.53 | 49.53 | -0.12% | 1,799,431 |
| Sep 24, 2025 | 49.88 | 50.27 | 49.39 | 49.59 | 49.59 | -0.40% | 1,602,936 |
| Sep 23, 2025 | 50.21 | 51.12 | 49.68 | 49.79 | 49.79 | -0.50% | 2,042,305 |
| Sep 22, 2025 | 50.75 | 50.97 | 49.91 | 50.04 | 50.04 | -1.84% | 1,698,747 |
| Sep 19, 2025 | 52.14 | 52.14 | 50.77 | 50.98 | 50.98 | -2.17% | 2,699,700 |
| Sep 18, 2025 | 51.48 | 52.23 | 51.19 | 52.11 | 52.11 | 1.34% | 1,448,900 |
| Sep 17, 2025 | 50.71 | 52.69 | 50.50 | 51.42 | 51.03 | 1.68% | 1,680,700 |
| Sep 16, 2025 | 50.49 | 50.61 | 49.51 | 50.57 | 50.19 | -0.14% | 1,775,700 |
| Sep 15, 2025 | 51.60 | 51.85 | 50.40 | 50.64 | 50.26 | -2.11% | 1,924,346 |
| Sep 12, 2025 | 51.89 | 52.14 | 51.43 | 51.73 | 51.34 | -0.12% | 1,629,107 |
| Sep 11, 2025 | 51.27 | 52.01 | 51.04 | 51.79 | 51.40 | 0.80% | 2,055,800 |
| Sep 10, 2025 | 51.48 | 52.00 | 51.15 | 51.38 | 50.99 | -0.25% | 2,251,123 |
| Sep 9, 2025 | 51.83 | 52.20 | 51.31 | 51.51 | 51.12 | -0.66% | 851,900 |
| Sep 8, 2025 | 51.64 | 51.86 | 50.83 | 51.85 | 51.46 | 0.72% | 1,470,013 |
Page 1 of 136