Synovus Financial Corp (SNV) Historical Stock Data
50.35 ↑0.67 (1.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNV is down -0.82% a day on average. There have been 10 days where Synovus Financial Corp closed green and 20 days where SNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 49.42 | 50.35 | ↑$0.93 (1.88%) | 49.17 | 50.86 | 3.96M |
| 2024-12-19 | 51.03 | 49.68 | ↓$1.35 (-2.65%) | 49.39 | 51.40 | 1.41M |
| 2024-12-18 | 53.63 | 50.41 | ↓$3.22 (-6.00%) | 50.31 | 54.04 | 1.72M |
| 2024-12-17 | 54.58 | 53.36 | ↓$1.22 (-2.24%) | 52.90 | 54.68 | 1.40M |
| 2024-12-16 | 54.49 | 54.75 | ↑$0.26 (0.48%) | 53.97 | 54.78 | 1.32M |
| 2024-12-13 | 54.75 | 54.16 | ↓$0.59 (-1.08%) | 54.11 | 54.98 | 1.13M |
| 2024-12-12 | 55.97 | 54.69 | ↓$1.28 (-2.29%) | 54.65 | 56.23 | 1.13M |
| 2024-12-11 | 56.44 | 56.07 | ↓$0.37 (-0.66%) | 55.88 | 57.12 | 2.59M |
| 2024-12-10 | 55.19 | 55.14 | ↓$0.05 (-0.09%) | 54.28 | 56.05 | 1.53M |
| 2024-12-09 | 55.78 | 54.86 | ↓$0.92 (-1.65%) | 54.60 | 56.78 | 1.44M |
| 2024-12-06 | 55.70 | 55.77 | ↑$0.07 (0.13%) | 54.77 | 55.86 | 1.14M |
| 2024-12-05 | 56.04 | 55.45 | ↓$0.59 (-1.05%) | 55.32 | 56.25 | 1.39M |
| 2024-12-04 | 55.98 | 55.67 | ↓$0.31 (-0.55%) | 55.04 | 56.31 | 1.27M |
| 2024-12-03 | 57.50 | 56.00 | ↓$1.50 (-2.61%) | 55.51 | 57.50 | 1.13M |
| 2024-12-02 | 57.60 | 56.67 | ↓$0.93 (-1.61%) | 56.27 | 57.60 | 0.95M |
| 2024-11-29 | 58.10 | 57.07 | ↓$1.03 (-1.77%) | 56.74 | 58.10 | 349.50K |
| 2024-11-27 | 58.39 | 57.45 | ↓$0.94 (-1.61%) | 57.34 | 58.83 | 654.48K |
| 2024-11-26 | 58.35 | 57.97 | ↓$0.38 (-0.65%) | 57.75 | 58.67 | 0.99M |
| 2024-11-25 | 58.52 | 58.67 | ↑$0.15 (0.26%) | 58.04 | 59.92 | 1.61M |
| 2024-11-22 | 56.46 | 57.62 | ↑$1.17 (2.06%) | 56.06 | 57.74 | 1.72M |
| 2024-11-21 | 55.32 | 56.02 | ↑$0.70 (1.27%) | 55.24 | 56.61 | 838.54K |
| 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 |
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