Synovus Financial Corp.SNVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/2/2026 | $50.05 | $50.05 | $50.05 | $50.05 | - |
| 12/31/2025 | $51.43 | $51.79 | $49.92 | $50.05 | 9.31M |
| 12/30/2025 | $52.11 | $52.11 | $51.11 | $51.33 | 871,300 |
| 12/29/2025 | $52.90 | $52.99 | $51.77 | $51.98 | 1.18M |
| 12/26/2025 | $53.00 | $53.15 | $52.42 | $52.72 | 794,200 |
| 12/24/2025 | $53.00 | $53.17 | $52.68 | $52.96 | 489,721 |
| 12/23/2025 | $53.34 | $53.42 | $52.82 | $52.91 | 1.10M |
| 12/22/2025 | $52.83 | $53.44 | $52.83 | $53.15 | 601,407 |
| 12/19/2025 | $52.31 | $52.76 | $52.14 | $52.64 | 2.32M |
| 12/18/2025 | $52.34 | $53.02 | $51.98 | $52.25 | 768,800 |
| 12/17/2025 | $52.50 | $53.19 | $52.50 | $52.73 | 953,500 |
| 12/16/2025 | $53.34 | $53.47 | $52.30 | $52.54 | 774,406 |
| 12/15/2025 | $52.80 | $53.26 | $52.42 | $52.88 | 981,744 |
| 12/12/2025 | $53.53 | $53.63 | $52.18 | $52.57 | 668,400 |
| 12/11/2025 | $52.62 | $53.68 | $52.62 | $53.21 | 584,440 |
| 12/10/2025 | $51.05 | $53.02 | $51.05 | $52.65 | 918,301 |
| 12/9/2025 | $50.75 | $51.61 | $50.75 | $51.00 | 893,552 |
| 12/8/2025 | $50.51 | $51.15 | $50.42 | $50.83 | 1.10M |
| 12/5/2025 | $50.10 | $50.63 | $50.00 | $50.50 | 578,431 |
| 12/4/2025 | $49.41 | $50.47 | $49.41 | $50.18 | 647,704 |
| 12/3/2025 | $48.77 | $49.95 | $48.57 | $49.52 | 857,600 |
| 12/2/2025 | $49.09 | $49.52 | $48.77 | $48.77 | 613,106 |
| 12/1/2025 | $48.03 | $49.37 | $48.03 | $49.13 | 540,543 |
| 11/28/2025 | $48.32 | $48.58 | $48.17 | $48.20 | 370,542 |
| 11/26/2025 | $48.52 | $49.13 | $48.28 | $48.31 | 977,146 |
| 11/25/2025 | $47.06 | $49.46 | $47.06 | $48.77 | 969,611 |
| 11/24/2025 | $46.94 | $47.44 | $46.51 | $47.13 | 1.11M |
| 11/21/2025 | $45.73 | $47.57 | $45.72 | $47.00 | 940,000 |
| 11/20/2025 | $46.50 | $46.81 | $45.25 | $45.66 | 654,608 |
| 11/19/2025 | $45.19 | $46.19 | $44.98 | $46.03 | 818,916 |
| 11/18/2025 | $43.89 | $45.51 | $43.80 | $45.11 | 778,900 |
| 11/17/2025 | $46.37 | $46.79 | $44.11 | $44.26 | 1.69M |
| 11/14/2025 | $45.86 | $46.92 | $45.42 | $46.77 | 1.23M |
| 11/13/2025 | $46.20 | $46.85 | $45.83 | $46.10 | 761,900 |
| 11/12/2025 | $46.09 | $46.60 | $45.72 | $46.39 | 800,835 |
| 11/11/2025 | $45.80 | $46.35 | $45.21 | $45.89 | 809,316 |
| 11/10/2025 | $45.74 | $45.86 | $45.03 | $45.50 | 722,500 |
| 11/7/2025 | $44.49 | $45.53 | $44.14 | $45.49 | 868,000 |
| 11/6/2025 | $45.05 | $45.48 | $44.44 | $44.71 | 904,100 |
| 11/5/2025 | $44.78 | $45.70 | $44.39 | $45.15 | 847,617 |
| 11/4/2025 | $44.34 | $44.91 | $43.75 | $44.77 | 815,043 |
| 11/3/2025 | $44.59 | $44.94 | $43.72 | $44.72 | 946,933 |
| 10/31/2025 | $43.77 | $44.72 | $43.59 | $44.64 | 1.06M |
| 10/30/2025 | $43.83 | $45.03 | $43.78 | $44.21 | 1.28M |
| 10/29/2025 | $44.90 | $44.97 | $43.65 | $44.06 | 1.99M |
| 10/28/2025 | $45.51 | $45.56 | $44.65 | $44.91 | 1.00M |
| 10/27/2025 | $46.32 | $46.57 | $45.31 | $45.38 | 1.38M |
| 10/24/2025 | $46.02 | $46.40 | $45.68 | $46.07 | 812,900 |
| 10/23/2025 | $45.96 | $45.96 | $45.21 | $45.42 | 1.03M |
| 10/22/2025 | $46.49 | $46.49 | $45.52 | $45.63 | 1.15M |
| 10/21/2025 | $45.63 | $46.15 | $45.57 | $46.11 | 1.35M |
| 10/20/2025 | $45.79 | $46.14 | $45.17 | $45.89 | 1.79M |