NYSE - Delayed Quote USD

Synovus Financial Corp. (SNV-PE)

25.75
+0.25
+(1.00%)
At close: June 13 at 4:00:02 PM EDT
25.75
0.00
(0.00%)
After hours: June 13 at 4:06:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202526.5026.5125.5125.7525.7537,747
Jun 13, 2025 0.52481 Dividend
Jun 12, 202526.0326.1025.8526.0225.5031,426
Jun 11, 202525.7526.1025.7525.9225.4016,400
Jun 10, 202525.8226.0125.8125.9925.4741,243
Jun 9, 202525.8425.9125.7425.7425.2212,923
Jun 6, 202525.8425.8825.8025.8425.3211,286
Jun 5, 202525.9826.0025.8825.9125.3919,465
Jun 4, 202525.9125.9425.8825.8925.3713,569
Jun 3, 202525.7625.9725.7625.8225.306,696
Jun 2, 202525.9025.9025.7125.7925.2716,197
May 30, 202525.7026.0625.6425.9025.38117,621
May 29, 202525.7025.7525.6825.6925.179,859
May 28, 202525.7025.7725.6125.6525.1313,968
May 27, 202525.7925.7925.4925.7325.2139,183
May 23, 202525.6025.6525.5425.5925.0715,689
May 22, 202525.6125.7725.5625.7525.238,224
May 21, 202525.7025.7825.5825.7325.2110,946
May 20, 202525.6525.7625.6325.6825.1611,811
May 19, 202525.7825.8525.6425.7425.2217,643
May 16, 202525.8125.8525.6725.7925.2714,012
May 15, 202525.7725.8325.6825.7425.229,498
May 14, 202525.8025.9025.7425.7425.2213,073
May 13, 202525.6725.8925.5625.8425.3218,078
May 12, 202525.7525.7525.6625.7025.1916,525
May 9, 202525.6725.7325.6625.6725.157,787
May 8, 202525.8925.9425.6925.7225.2018,100
May 7, 202525.7625.9225.7025.8425.3231,005
May 6, 202525.6525.8425.5425.7625.2515,770
May 5, 202525.7326.2425.7325.7625.24137,301
May 2, 202525.8425.9225.6025.9025.3831,879
May 1, 202525.4925.7625.4225.7025.1817,447
Apr 30, 202525.4025.5925.3825.4924.9842,619
Apr 29, 202525.4825.4925.3525.3924.889,653
Apr 28, 202525.4525.4825.3025.4024.8911,920
Apr 25, 202525.3525.4125.3025.3924.8818,834
Apr 24, 202525.4325.4625.2725.3024.7912,845
Apr 23, 202525.4625.5525.2325.2924.7830,374
Apr 22, 202525.2925.3025.1625.1624.659,283
Apr 21, 202525.4125.4924.9925.1624.6529,273
Apr 17, 202525.1725.5525.1725.3524.8414,526
Apr 16, 202525.0025.2425.0025.1424.6323,866
Apr 15, 202524.9125.0124.4024.9524.4518,940
Apr 14, 202524.7124.9924.7124.8024.3030,657
Apr 11, 202524.7024.7024.2124.6524.15360,342
Apr 10, 202525.0325.0324.5524.7524.2517,316
Apr 9, 202524.8225.3024.4125.0524.5441,667
Apr 8, 202524.9625.0924.8024.8024.3057,334
Apr 7, 202525.0025.1824.6524.9224.4265,151
Apr 4, 202525.2025.3424.8525.2324.7236,955
Apr 3, 202525.3025.4225.1525.3024.7920,300
Apr 2, 202525.4625.5325.4225.4524.938,038
Apr 1, 202525.4625.6025.4125.4524.9423,970
Mar 31, 202525.6125.6125.3525.3624.85134,901
Mar 28, 202525.9725.9725.5325.5325.0241,649
Mar 27, 202525.9825.9825.8725.8825.367,409
Mar 26, 202525.9425.9925.6125.9925.4725,538
Mar 25, 202525.7825.9225.6725.8825.3621,877
Mar 24, 202525.7325.7825.6825.6925.178,120
Mar 21, 202525.7025.7725.6625.7025.1812,133
Mar 20, 202525.7425.7725.7025.7025.189,490
Mar 19, 202525.7225.7525.6325.7425.2232,075
Mar 18, 202525.7025.7325.5225.7225.209,659
Mar 17, 202525.7025.7225.6225.6925.1813,562
Mar 14, 2025 0.52481 Dividend
Mar 14, 202525.6025.6825.4825.6725.1527,709
Mar 13, 202526.0126.2126.0126.0925.057,185
Mar 12, 202526.1926.1926.0526.1325.099,011
Mar 11, 202526.0926.1025.9926.1025.066,785
Mar 10, 202526.0226.1825.9426.0525.0126,449
Mar 7, 202526.1526.1526.0526.0525.017,481
Mar 6, 202526.0526.2026.0526.0925.0510,714
Mar 5, 202526.0726.2026.0426.1925.159,586
Mar 4, 202526.0526.2226.0126.2225.1723,676
Mar 3, 202526.1726.1726.0726.0725.033,634
Feb 28, 202526.0426.2025.9926.0725.0321,499
Feb 27, 202525.9526.1225.6026.0625.02439,494
Feb 26, 202525.8625.9425.8025.9124.8834,633
Feb 25, 202525.8325.9025.8225.8724.8460,568
Feb 24, 202525.7825.8525.7625.8024.7798,088
Feb 21, 202525.9025.9325.7125.7424.7148,355
Feb 20, 202525.9825.9825.8525.9024.8725,927
Feb 19, 202526.0426.0725.9325.9524.9211,178
Feb 18, 202526.0626.2325.9225.9624.9240,022
Feb 14, 202526.1126.2426.0426.2325.1811,730
Feb 13, 202525.8526.2225.8226.1525.11516,496
Feb 12, 202525.7325.8525.7325.8324.80451,588
Feb 11, 202525.8225.8425.7725.8024.7792,877
Feb 10, 202525.8525.9725.7325.8224.7926,560
Feb 7, 202525.8025.8525.7425.8124.7820,043
Feb 6, 202525.8225.8825.7525.7624.7314,676
Feb 5, 202525.8525.8825.7825.8224.7960,117
Feb 4, 202525.7826.3025.7525.8224.7966,748
Feb 3, 202525.7125.8325.5825.7424.71110,833
Jan 31, 202525.8526.1925.7725.8324.80272,781
Jan 30, 202525.8426.1825.7925.8524.8217,811
Jan 29, 202525.8325.9525.7325.8224.7925,394
Jan 28, 202525.8725.9025.7125.9024.8728,663
Jan 27, 202525.9025.9525.8325.9124.8819,691
Jan 24, 202525.8825.9525.8825.9024.8715,021
Jan 23, 202525.8625.9325.8325.9324.9023,933
Jan 22, 202525.9326.0025.8225.8624.8354,461
Jan 21, 202525.8525.9525.8325.9324.9034,145
Jan 17, 202525.9125.9925.8025.8224.7922,618
Jan 16, 202525.9726.0125.8425.9124.8828,155
Jan 15, 202525.9426.0525.8525.9724.9369,442
Jan 14, 202525.8025.8525.7325.8024.7718,264
Jan 13, 202525.8025.8325.6225.7224.6930,159
Jan 10, 202525.9525.9525.7725.8324.8050,895
Jan 8, 202525.9526.0625.9525.9524.9214,345
Jan 7, 202526.0626.1025.8825.9524.9210,772
Jan 6, 202526.0426.1026.0026.0925.0516,666
Jan 3, 202526.2426.2526.0126.1025.0621,118
Jan 2, 202526.3926.4126.1526.2025.1615,164
Dec 31, 202426.1826.2625.9025.9524.92132,698
Dec 30, 202426.0426.2226.0026.0825.0416,091
Dec 27, 202426.1826.1825.8225.9824.9436,880
Dec 26, 202426.1426.2726.1126.2625.215,663
Dec 24, 202426.2426.3326.1026.2425.1915,669
Dec 23, 202426.0326.2325.8026.2325.1825,224
Dec 20, 202425.8526.0925.8025.8924.868,940
Dec 19, 202425.7626.1825.7525.8924.8618,609
Dec 18, 202426.1826.1925.6625.7724.7493,680
Dec 17, 202426.2026.2026.0226.1625.1211,439
Dec 16, 202426.2526.2726.0326.2725.2222,769
Dec 13, 2024 0.52481 Dividend
Dec 13, 202426.1426.2325.9926.1025.0621,636
Dec 12, 202426.6726.7626.6726.7025.1319,592
Dec 11, 202426.8326.8326.6426.6725.108,561
Dec 10, 202426.7626.8626.5326.6625.0916,938
Dec 9, 202426.7126.7926.5826.7225.1521,969
Dec 6, 202426.6926.6926.5926.5925.038,662
Dec 5, 202426.6526.6626.5626.6625.098,299
Dec 4, 202426.5026.6726.4726.6025.0414,988
Dec 3, 202426.7126.7926.5426.5524.9933,277
Dec 2, 202426.7226.7726.6026.7125.1415,843
Nov 29, 202426.5126.8426.4826.7925.2253,542
Nov 27, 202426.3526.5326.3526.4524.9024,112
Nov 26, 202426.4026.4226.3526.4224.8712,325
Nov 25, 202426.4826.4826.3526.4024.8412,316
Nov 22, 202426.3526.4326.3326.3824.8336,345
Nov 21, 202426.3226.4126.2326.3524.8059,069
Nov 20, 202426.3426.3426.1926.2624.7216,600
Nov 19, 202426.2826.4226.2526.3524.8013,979
Nov 18, 202426.4026.4526.2626.3924.8413,137
Nov 15, 202426.5426.5426.3026.3824.8314,228
Nov 14, 202426.5526.5526.4126.4524.9087,005
Nov 13, 202426.5526.5526.4026.5124.957,769
Nov 12, 202426.5726.6026.3526.5524.9948,617
Nov 11, 202426.6626.6626.4726.6025.0437,071
Nov 8, 202426.6526.7026.5826.6625.0923,316
Nov 7, 202426.5426.6526.5426.5925.0319,995
Nov 6, 202426.5526.6926.4526.5524.9913,918
Nov 5, 202426.6026.7026.5126.6425.0717,220
Nov 4, 202426.5326.6426.5226.5524.9916,272
Nov 1, 202426.4526.4826.4326.4524.9026,738
Oct 31, 202426.4526.5426.4026.4524.9069,227
Oct 30, 202426.4526.5526.4526.4524.9021,884
Oct 29, 202426.4526.4726.3026.4224.8765,643
Oct 28, 202426.6526.7426.4526.4624.917,947
Oct 25, 202426.6526.7426.4526.5424.9875,763
Oct 24, 202426.5826.6826.5026.5925.039,707
Oct 23, 202426.5626.6725.9726.5524.9927,515
Oct 22, 202426.6526.6926.4526.5625.0018,553
Oct 21, 202426.5526.6126.5426.5524.9912,961
Oct 18, 202426.6226.6926.5026.6325.078,372
Oct 17, 202426.6526.6826.4626.4924.9339,198
Oct 16, 202426.6426.7226.5026.6625.0961,849
Oct 15, 202426.6326.8026.5126.6425.07209,367
Oct 14, 202426.6226.6226.4526.5524.9923,008
Oct 11, 202426.5026.5526.4526.5024.9473,074
Oct 10, 202426.5726.5726.4626.5324.978,787
Oct 9, 202426.4426.5926.3626.5825.0255,115
Oct 8, 202426.2726.4226.2226.3924.8425,000
Oct 7, 202426.4126.4226.0826.2224.6818,302
Oct 4, 202426.5526.5526.2226.4024.8511,670
Oct 3, 202426.5226.5826.4826.4824.9234,321
Oct 2, 202426.5026.5326.3226.4824.9218,564
Oct 1, 202426.4326.4526.2626.4424.8931,572
Sep 30, 202426.3526.7526.3326.3324.78670,473
Sep 27, 202426.5426.5426.3026.4224.8630,208
Sep 26, 202426.5026.5426.4026.4624.9127,294
Sep 25, 202426.4226.5226.1526.4224.8783,637
Sep 24, 202426.2826.4026.2226.4024.8558,719
Sep 23, 202426.0526.2525.9026.2424.70136,842
Sep 20, 202425.9926.0525.8826.0524.5264,513
Sep 19, 202425.7026.0025.7026.0024.4786,241
Sep 18, 202425.4525.7325.4425.6824.1750,757
Sep 17, 202425.5025.6225.3525.4923.99436,137
Sep 16, 202425.4225.6225.3025.5524.05213,481
Sep 13, 2024 0.52481 Dividend
Sep 13, 202425.3525.4325.2525.3723.88180,023
Sep 12, 202425.8225.9425.7325.7623.7567,735
Sep 11, 202425.7025.9025.3725.7623.75970,462
Sep 10, 202425.7725.8025.6825.7723.7662,852
Sep 9, 202425.8625.8925.7525.7923.7821,767
Sep 6, 202425.7225.8625.7225.7223.7246,677
Sep 5, 202425.7425.7825.7025.7423.7357,318
Sep 4, 202425.6525.7125.6325.6823.6896,785
Sep 3, 202425.4725.6525.4725.6523.65188,167
Aug 30, 202425.5525.6625.4125.4623.48122,670
Aug 29, 202425.5025.6525.5025.6223.62196,033
Aug 28, 202425.5325.5325.4525.5023.51527,283
Aug 27, 202425.4325.5525.4325.5023.51107,292
Aug 26, 202425.4525.5525.4025.4723.4958,101
Aug 23, 202425.4325.4525.3525.4523.47216,564
Aug 22, 202425.3425.4525.3425.4223.448,346
Aug 21, 202425.3725.3925.3525.3823.409,585
Aug 20, 202425.3025.4525.2725.3723.39144,713
Aug 19, 202425.3325.4525.3025.3923.4136,917
Aug 16, 202425.2625.3525.2625.3523.3715,996
Aug 15, 202425.3525.4025.3225.3423.3771,672
Aug 14, 202425.2225.3925.2225.3723.39510,524
Aug 13, 202425.3425.3425.1925.2823.3111,910
Aug 12, 202425.2525.2925.2125.2723.3017,506
Aug 9, 202425.3025.3025.2325.2523.2822,382
Aug 8, 202425.2725.3525.2725.3023.33374,797
Aug 7, 202425.3325.3325.2225.2623.30358,449
Aug 6, 202425.1025.2725.0825.2723.3021,581
Aug 5, 202425.1525.2324.9025.0523.1050,693
Aug 2, 202425.2625.3725.2225.3223.35483,658
Aug 1, 202425.3225.3825.2025.3323.36108,087
Jul 31, 202425.3825.4025.1825.3023.33271,360
Jul 30, 202425.4025.4825.1525.3423.3765,665
Jul 29, 202425.4925.5025.4525.4523.4717,650
Jul 26, 202425.4525.5225.4525.4923.5039,914
Jul 25, 202425.4925.5025.4525.4523.4725,686
Jul 24, 202425.4925.5225.4025.4023.425,175
Jul 23, 202425.3525.6125.3525.4823.4924,280
Jul 22, 202425.4925.5725.3425.4023.4211,909
Jul 19, 202425.4525.4825.3525.3923.4113,974
Jul 18, 202425.5425.5825.5025.5023.51106,964
Jul 17, 202425.5025.5925.5025.5723.586,446
Jul 16, 202425.5125.5925.4825.5923.609,135
Jul 15, 202425.4925.5725.4925.5623.5716,679
Jul 12, 202425.5325.6225.3625.5523.567,340
Jul 11, 202425.5825.6125.4825.5623.5715,399
Jul 10, 202425.4925.6025.4325.5823.5990,510
Jul 9, 202425.3825.5025.3325.4923.5020,233
Jul 8, 202425.4225.4825.3625.4123.438,757
Jul 5, 202425.4025.4625.3025.4323.4513,124
Jul 3, 202425.1725.3825.1725.3523.3741,044
Jul 2, 202425.0125.1725.0125.1323.17716,943
Jul 1, 202425.1425.1624.9825.0223.0722,108
Jun 28, 202425.1025.1425.0325.0823.1331,434
Jun 27, 202425.1225.1425.0625.0723.1214,992
Jun 26, 202425.0525.1025.0125.0823.1333,098
Jun 25, 202425.0525.1225.0025.1123.1569,767
Jun 24, 202424.9125.0424.9125.0223.0733,330
Jun 21, 202424.9024.9624.8724.8722.9318,126
Jun 20, 202424.7524.9524.7524.8722.93341,270
Jun 18, 202424.6924.8224.6624.8022.861,050,904
Jun 17, 202424.8024.8024.6224.6822.7634,060
Jun 14, 2024 0.367188 Dividend
Jun 14, 202425.0025.0024.6824.6922.7724,873

Related Tickers

CUBI-PE Customers Bancorp, Inc.
25.00
+0.04%
 
RF-PC Regions Financial Corporation
23.89
-0.50%
 
UCB-PI United Community Banks, Inc.
24.00
-0.62%
 
WAL-PA Western Alliance Bancorporation
21.91
-0.38%
 
KEY-PI KeyCorp
24.51
+0.04%
 
FCNCP First Citizens BancShares, Inc.
21.39
+0.85%
 
KEY-PK KeyCorp
20.88
-0.29%
 
RF-PE Regions Financial Corporation
17.13
-0.70%
 
FITBI Fifth Third Bancorp
25.64
+0.20%
 
WAFDP WaFd, Inc.
15.57
-0.57%