Synovus Financial Corp. Common Stock (SNV)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	37.90	38.48	35.94	38.29	2,631,353	38.29
4/03/2025	43.40	43.73	40.05	40.10	3,211,626	40.10
4/02/2025	44.81	46.78	44.76	46.76	1,148,442	46.76
4/01/2025	46.29	46.53	45.14	45.76	1,424,618	45.76
3/31/2025	45.59	46.90	45.25	46.74	1,390,251	46.74
3/28/2025	47.12	47.74	45.85	46.13	1,659,876	46.13
3/27/2025	48.18	48.53	47.36	47.40	1,313,205	47.40
3/26/2025	48.92	49.52	48.20	48.35	1,048,130	48.35
3/25/2025	49.01	49.40	48.53	48.63	1,321,072	48.63
3/24/2025	48.50	49.12	48.17	49.00	1,268,206	49.00
3/21/2025	46.85	47.84	46.55	47.44	11,510,062	47.44
3/20/2025	46.74	48.30	46.74	47.30	1,884,477	47.30
3/19/2025	46.70	48.13	46.35	47.79	1,821,887	47.40
3/18/2025	46.49	46.73	45.99	46.62	1,434,500	46.24
3/17/2025	45.77	46.81	45.26	46.40	1,526,567	46.02
3/14/2025	44.74	45.74	44.55	45.68	1,248,078	45.31
3/13/2025	45.12	45.49	44.01	44.18	1,394,550	43.82
3/12/2025	44.58	45.53	44.22	44.79	1,876,149	44.42
3/11/2025	43.70	44.71	42.99	43.82	1,842,920	43.46
3/10/2025	45.45	45.88	43.32	43.70	2,787,254	43.34
3/07/2025	46.54	47.09	45.17	46.84	2,018,951	46.46
3/06/2025	47.77	48.21	46.72	46.82	1,751,752	46.44
3/05/2025	49.06	49.23	47.53	48.44	1,229,895	48.04
3/04/2025	49.94	50.17	47.31	48.87	1,648,945	48.47
3/03/2025	52.18	52.94	50.25	50.69	1,232,635	50.28
2/28/2025	51.48	52.34	50.92	51.88	1,281,976	51.46
2/27/2025	51.66	52.22	51.18	51.25	1,078,363	50.83
2/26/2025	51.54	52.50	51.13	51.45	1,377,217	51.03
2/25/2025	51.90	52.40	50.74	51.51	1,099,203	51.09
2/24/2025	52.23	52.34	51.21	51.57	1,143,785	51.15
2/21/2025	54.57	54.70	51.64	51.81	1,415,421	51.39
2/20/2025	55.17	55.31	53.36	54.02	745,056	53.58
2/19/2025	54.93	55.51	54.81	55.23	767,984	54.78
2/18/2025	55.22	55.72	54.88	55.67	876,608	55.22
2/14/2025	54.57	55.63	54.57	55.22	1,128,943	54.77
2/13/2025	54.26	54.51	53.70	54.47	841,489	54.03
2/12/2025	54.82	55.04	54.15	54.17	1,129,411	53.73
2/11/2025	54.66	55.78	54.51	55.76	1,658,516	55.30
2/10/2025	56.06	56.06	54.91	55.12	975,104	54.67
2/07/2025	56.98	56.98	55.30	55.97	870,389	55.51
2/06/2025	56.86	57.11	56.06	56.87	975,594	56.41
2/05/2025	56.53	56.73	55.76	56.62	1,028,688	56.16
2/04/2025	55.20	56.56	55.09	56.25	915,899	55.79
2/03/2025	54.61	55.88	53.96	55.07	1,137,933	54.62
1/31/2025	56.55	57.20	56.13	56.42	1,236,413	55.96
1/30/2025	56.25	57.22	55.82	56.51	1,154,825	56.05
1/29/2025	54.98	56.28	54.85	55.54	1,106,444	55.09
1/28/2025	54.98	55.60	54.41	55.01	806,547	54.56
1/27/2025	55.27	55.90	54.41	55.18	1,176,370	54.73
1/24/2025	54.82	55.83	54.77	55.32	1,133,928	54.87
1/23/2025	55.19	56.20	54.85	55.17	2,314,814	54.72
1/22/2025	55.10	55.41	54.56	55.13	1,495,393	54.68
1/21/2025	55.14	55.53	54.74	55.35	1,421,795	54.90
1/17/2025	54.67	54.91	53.95	54.61	1,600,738	54.16
1/16/2025	54.46	55.66	53.44	54.23	2,807,458	53.79
1/15/2025	55.80	56.61	55.02	55.98	2,140,370	55.52
1/14/2025	52.42	53.78	52.42	53.67	1,502,076	53.23
1/13/2025	50.61	52.03	50.58	51.89	1,551,465	51.47
1/10/2025	51.36	51.75	50.36	50.97	1,234,795	50.55
1/08/2025	52.30	52.81	51.60	52.45	974,627	52.02
1/07/2025	53.36	53.36	51.65	52.42	1,242,542	51.99
1/06/2025	52.29	53.84	52.07	52.77	1,228,860	52.34