Synovus Financial Corp (SNV) Historical Stock Data
38.08 ↑0.57 (1.52%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SNV is up 0.06% a day on average. There have been 15 days where Synovus Financial Corp closed green and 15 days where SNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 38.23 | 38.08 | ↓$0.15 (-0.39%) | 37.82 | 38.50 | 1.40M |
| 2024-05-02 | 36.97 | 37.51 | ↑$0.54 (1.46%) | 36.54 | 37.58 | 1.02M |
| 2024-05-01 | 36.00 | 36.40 | ↑$0.40 (1.11%) | 35.92 | 37.35 | 1.20M |
| 2024-04-30 | 36.18 | 35.79 | ↓$0.39 (-1.08%) | 35.74 | 36.64 | 1.46M |
| 2024-04-29 | 36.92 | 36.49 | ↓$0.43 (-1.16%) | 36.36 | 37.11 | 1.01M |
| 2024-04-26 | 36.56 | 36.85 | ↑$0.29 (0.79%) | 36.49 | 37.18 | 0.92M |
| 2024-04-25 | 36.61 | 36.59 | ↓$0.02 (-0.05%) | 36.18 | 36.85 | 1.25M |
| 2024-04-24 | 36.42 | 36.82 | ↑$0.40 (1.10%) | 36.26 | 37.01 | 1.39M |
| 2024-04-23 | 35.64 | 36.63 | ↑$0.99 (2.78%) | 35.51 | 36.85 | 1.82M |
| 2024-04-22 | 34.94 | 35.68 | ↑$0.74 (2.12%) | 34.66 | 35.71 | 1.80M |
| 2024-04-19 | 33.65 | 34.91 | ↑$1.26 (3.74%) | 33.44 | 35.21 | 2.61M |
| 2024-04-18 | 33.85 | 33.90 | ↑$0.05 (0.15%) | 33.50 | 34.90 | 5.77M |
| 2024-04-17 | 37.00 | 36.62 | ↓$0.38 (-1.03%) | 36.22 | 37.22 | 1.81M |
| 2024-04-16 | 36.51 | 36.63 | ↑$0.12 (0.33%) | 35.95 | 36.74 | 1.69M |
| 2024-04-15 | 37.19 | 36.76 | ↓$0.43 (-1.16%) | 36.35 | 37.80 | 1.01M |
| 2024-04-12 | 36.52 | 36.83 | ↑$0.31 (0.85%) | 36.36 | 36.95 | 0.98M |
| 2024-04-11 | 37.36 | 37.18 | ↓$0.18 (-0.48%) | 36.57 | 37.42 | 0.91M |
| 2024-04-10 | 38.45 | 37.16 | ↓$1.29 (-3.36%) | 36.95 | 38.45 | 1.19M |
| 2024-04-09 | 39.25 | 39.19 | ↓$0.06 (-0.15%) | 38.90 | 39.46 | 1.20M |
| 2024-04-08 | 38.45 | 39.03 | ↑$0.58 (1.51%) | 38.22 | 39.15 | 673.13K |
| 2024-04-05 | 37.67 | 38.25 | ↑$0.58 (1.54%) | 37.57 | 38.43 | 1.77M |
| 2024-04-04 | 38.84 | 37.92 | ↓$0.92 (-2.37%) | 37.79 | 38.87 | 1.47M |
| 2024-04-03 | 38.01 | 38.00 | ↓$0.01 (-0.03%) | 37.78 | 38.50 | 1.08M |
| 2024-04-02 | 38.86 | 38.08 | ↓$0.78 (-2.01%) | 38.01 | 38.89 | 1.44M |
| 2024-04-01 | 40.21 | 39.23 | ↓$0.98 (-2.44%) | 39.06 | 40.21 | 1.09M |
| 2024-03-28 | 39.88 | 40.06 | ↑$0.18 (0.45%) | 39.56 | 40.32 | 0.93M |
| 2024-03-27 | 38.69 | 39.82 | ↑$1.13 (2.92%) | 38.69 | 39.83 | 0.99M |
| 2024-03-26 | 39.04 | 38.50 | ↓$0.54 (-1.38%) | 38.49 | 39.10 | 1.27M |
| 2024-03-25 | 38.57 | 38.75 | ↑$0.18 (0.47%) | 38.57 | 39.09 | 541.82K |
| 2024-03-22 | 39.52 | 38.57 | ↓$0.95 (-2.40%) | 38.50 | 39.60 | 1M |
Create an account or log in to view more rows.
$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
$SNV Ride this train. You won't regret.
$SNV when this finally break out we could see huge upside