Synovus Financial Corp. Common Stock (SNV)

Last Price50.05

Change-1.28 (-2.49%)

NYSE · Last Trade: Jan 1st, 8:59 AM EST

Historical Prices For Synovus Financial Corp. Common Stock (SNV)

Date Range:

2025-10-01 - 2026-01-01

Date	Open	High	Low	Close	Volume	Adjusted Close
12/31/2025	51.43	51.79	49.92	50.05	9,322,519	50.05
12/30/2025	52.11	52.11	51.11	51.33	871,293	51.33
12/29/2025	52.90	52.99	51.77	51.98	1,177,841	51.98
12/26/2025	53.00	53.15	52.42	52.72	832,000	52.72
12/24/2025	53.00	53.17	52.68	52.96	489,721	52.96
12/23/2025	53.34	53.42	52.82	52.91	1,096,470	52.91
12/22/2025	52.83	53.44	52.83	53.15	601,407	53.15
12/19/2025	52.31	52.76	52.14	52.64	2,316,592	52.64
12/18/2025	52.34	53.02	51.98	52.25	768,781	52.25
12/17/2025	52.50	53.19	52.50	52.73	953,476	52.34
12/16/2025	53.34	53.47	52.30	52.54	774,391	52.15
12/15/2025	52.80	53.26	52.42	52.88	981,744	52.49
12/12/2025	53.53	53.63	52.17	52.57	668,367	52.18
12/11/2025	52.62	53.67	52.62	53.21	584,440	52.82
12/10/2025	51.05	53.02	51.05	52.65	918,301	52.26
12/09/2025	50.75	51.61	50.75	51.00	893,547	50.62
12/08/2025	50.51	51.15	50.41	50.83	1,102,064	50.45
12/05/2025	50.10	50.63	50.00	50.50	578,431	50.13
12/04/2025	49.41	50.47	49.41	50.18	647,692	49.81
12/03/2025	48.77	49.95	48.57	49.52	857,568	49.15
12/02/2025	49.09	49.52	48.77	48.77	613,101	48.41
12/01/2025	48.03	49.37	48.03	49.13	540,543	48.77
11/28/2025	48.32	48.58	48.17	48.20	370,542	47.84
11/26/2025	48.52	49.13	48.28	48.31	977,146	47.95
11/25/2025	47.06	49.46	47.06	48.77	969,611	48.41
11/24/2025	46.94	47.44	46.51	47.13	1,103,552	46.78
11/21/2025	45.73	47.57	45.72	47.00	939,992	46.65
11/20/2025	46.50	46.81	45.25	45.66	654,607	45.32
11/19/2025	45.19	46.19	44.98	46.03	818,914	45.69
11/18/2025	43.89	45.51	43.80	45.11	778,850	44.78
11/17/2025	46.37	46.79	44.11	44.26	1,692,312	43.93
11/14/2025	45.86	46.92	45.42	46.77	1,234,396	46.42
11/13/2025	46.20	46.85	45.83	46.10	761,881	45.76
11/12/2025	46.09	46.59	45.72	46.39	800,835	46.05
11/11/2025	45.80	46.35	45.21	45.89	809,306	45.55
11/10/2025	45.74	45.86	45.03	45.50	722,452	45.16
11/07/2025	44.49	45.53	44.14	45.49	867,972	45.15
11/06/2025	45.05	45.48	44.44	44.71	904,058	44.38
11/05/2025	44.78	45.70	44.38	45.15	847,617	44.82
11/04/2025	44.34	44.91	43.75	44.77	815,043	44.44
11/03/2025	44.59	44.94	43.72	44.72	946,933	44.39
10/31/2025	43.77	44.72	43.59	44.64	1,055,902	44.31
10/30/2025	43.83	45.03	43.78	44.21	1,278,611	43.88
10/29/2025	44.90	44.97	43.65	44.06	1,987,731	43.73
10/28/2025	45.51	45.56	44.65	44.91	1,002,121	44.58
10/27/2025	46.32	46.56	45.31	45.38	1,384,816	45.04
10/24/2025	46.02	46.40	45.68	46.07	812,863	45.73
10/23/2025	45.96	45.96	45.21	45.42	1,027,798	45.08
10/22/2025	46.49	46.49	45.52	45.63	1,146,374	45.29
10/21/2025	45.63	46.15	45.57	46.11	1,349,551	45.77
10/20/2025	45.79	46.14	45.17	45.89	1,794,566	45.55
10/17/2025	44.78	45.55	44.20	45.30	2,098,088	44.97
10/16/2025	46.95	47.31	43.62	44.13	3,944,564	43.80
10/15/2025	48.40	48.51	46.28	46.96	1,854,520	46.61
10/14/2025	45.85	48.18	45.74	47.84	1,434,637	47.49
10/13/2025	45.84	46.25	45.45	46.18	2,045,129	45.84
10/10/2025	47.60	47.71	44.92	44.95	1,556,214	44.62
10/09/2025	47.61	47.90	47.10	47.45	1,221,289	47.10
10/08/2025	47.87	48.07	47.87	47.55	1,336,217	47.20
10/07/2025	48.50	48.88	47.67	47.68	1,431,547	47.33
10/06/2025	49.11	49.77	48.18	48.46	1,578,735	48.10
10/03/2025	48.42	48.96	48.31	48.68	1,314,172	48.32
10/02/2025	48.46	48.86	47.56	48.15	1,241,513	47.79
10/01/2025	48.59	49.24	48.37	48.67	1,403,578	48.31