Synovus Financial Corp (SNV) Historical Stock Data
55.03 ↓0.16 (-0.29%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNV is up 0.30% a day on average. There have been 17 days where Synovus Financial Corp closed green and 13 days where SNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 55.19 | 55.03 | ↓$0.16 (-0.29%) | 54.22 | 55.33 | 795.90K |
| 2024-11-19 | 54.86 | 55.19 | ↑$0.33 (0.60%) | 54.55 | 56.15 | 782.72K |
| 2024-11-18 | 55.66 | 55.92 | ↑$0.26 (0.47%) | 55.24 | 56.39 | 652.37K |
| 2024-11-15 | 55.95 | 55.72 | ↓$0.23 (-0.41%) | 54.81 | 56.43 | 1.04M |
| 2024-11-14 | 57.17 | 55.67 | ↓$1.50 (-2.62%) | 55.53 | 57.31 | 1.16M |
| 2024-11-13 | 58.50 | 56.77 | ↓$1.73 (-2.96%) | 56.74 | 59.07 | 1.16M |
| 2024-11-12 | 58.50 | 58.27 | ↓$0.23 (-0.39%) | 57.87 | 59.11 | 1M |
| 2024-11-11 | 58.00 | 58.73 | ↑$0.73 (1.26%) | 57.14 | 59.79 | 1.35M |
| 2024-11-08 | 56.75 | 56.80 | ↑$0.05 (0.09%) | 55.89 | 57.27 | 0.96M |
| 2024-11-07 | 57.62 | 56.22 | ↓$1.40 (-2.43%) | 56.09 | 57.76 | 1.87M |
| 2024-11-06 | 52.00 | 58.47 | ↑$6.47 (12.44%) | 51.97 | 58.66 | 5.29M |
| 2024-11-05 | 48.89 | 49.78 | ↑$0.89 (1.82%) | 48.84 | 49.90 | 814.50K |
| 2024-11-04 | 49.21 | 48.70 | ↓$0.51 (-1.04%) | 48.44 | 49.26 | 1.24M |
| 2024-11-01 | 50.18 | 49.39 | ↓$0.79 (-1.57%) | 49.28 | 50.79 | 1.04M |
| 2024-10-31 | 50.60 | 49.87 | ↓$0.73 (-1.44%) | 49.86 | 50.84 | 0.97M |
| 2024-10-30 | 49.83 | 50.49 | ↑$0.66 (1.32%) | 49.79 | 51.52 | 1.12M |
| 2024-10-29 | 49.81 | 49.82 | ↑$0.01 (0.02%) | 49.46 | 50.02 | 1.03M |
| 2024-10-28 | 49.00 | 50.04 | ↑$1.04 (2.12%) | 48.96 | 50.24 | 1.41M |
| 2024-10-25 | 49.76 | 48.58 | ↓$1.18 (-2.37%) | 48.24 | 49.86 | 1.19M |
| 2024-10-24 | 49.07 | 49.07 | ↑$0.00 (0.00%) | 48.40 | 49.27 | 1.30M |
| 2024-10-23 | 48.83 | 49.00 | ↑$0.17 (0.35%) | 48.22 | 49.40 | 1.87M |
| 2024-10-22 | 49.11 | 49.09 | ↓$0.02 (-0.04%) | 48.70 | 49.35 | 1.34M |
| 2024-10-21 | 50.99 | 48.87 | ↓$2.12 (-4.16%) | 48.79 | 50.99 | 2.19M |
| 2024-10-18 | 51.00 | 50.55 | ↓$0.45 (-0.88%) | 50.27 | 51.11 | 1.79M |
| 2024-10-17 | 50.00 | 50.85 | ↑$0.85 (1.70%) | 49.30 | 51.69 | 4.24M |
| 2024-10-16 | 47.79 | 48.37 | ↑$0.58 (1.21%) | 47.60 | 48.82 | 2.73M |
| 2024-10-15 | 46.87 | 47.32 | ↑$0.45 (0.96%) | 46.56 | 48.27 | 1.54M |
| 2024-10-14 | 45.83 | 46.54 | ↑$0.71 (1.55%) | 45.40 | 46.76 | 1.35M |
| 2024-10-11 | 44.42 | 45.81 | ↑$1.39 (3.13%) | 44.41 | 45.90 | 1.75M |
| 2024-10-10 | 43.72 | 43.98 | ↑$0.26 (0.59%) | 43.22 | 44.22 | 0.99M |
Create an account or log in to view more rows.
$SNV buy and HODL
$SNV love when bulls come out
$SNV volume is almost nonexistent
$SNV slap the ask.
$SNV in it to win it
$SNV Games being played here.
$SNV love this stock!!!!
$SNV nice gap
$SNV make it rain
let’s see some green
$SNV free to hold