Synovus Financial Corp (SNV) Historical Stock Data
52.91 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNV is up 0.52% a day on average. There have been 20 days where Synovus Financial Corp closed green and 10 days where SNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 53.34 | 52.91 | ↓$0.43 (-0.81%) | 52.82 | 53.42 | 1.10M |
| 2025-12-22 | 52.83 | 53.15 | ↑$0.32 (0.61%) | 52.83 | 53.44 | 601.41K |
| 2025-12-19 | 52.31 | 52.64 | ↑$0.33 (0.63%) | 52.14 | 52.76 | 2.32M |
| 2025-12-18 | 52.34 | 52.25 | ↓$0.09 (-0.17%) | 51.98 | 53.02 | 768.78K |
| 2025-12-17 | 52.50 | 52.73 | ↑$0.23 (0.44%) | 52.50 | 53.19 | 0.95M |
| 2025-12-16 | 53.34 | 52.54 | ↓$0.80 (-1.50%) | 52.30 | 53.47 | 774.41K |
| 2025-12-15 | 52.80 | 52.88 | ↑$0.08 (0.15%) | 52.42 | 53.26 | 0.98M |
| 2025-12-12 | 53.53 | 52.57 | ↓$0.96 (-1.79%) | 52.18 | 53.63 | 668.37K |
| 2025-12-11 | 52.62 | 53.21 | ↑$0.59 (1.12%) | 52.62 | 53.68 | 584.44K |
| 2025-12-10 | 51.05 | 52.65 | ↑$1.60 (3.13%) | 51.05 | 53.02 | 0.92M |
| 2025-12-09 | 50.75 | 51.00 | ↑$0.25 (0.49%) | 50.75 | 51.61 | 893.55K |
| 2025-12-08 | 50.51 | 50.83 | ↑$0.32 (0.63%) | 50.42 | 51.15 | 1.10M |
| 2025-12-05 | 50.10 | 50.50 | ↑$0.40 (0.80%) | 50.00 | 50.63 | 578.43K |
| 2025-12-04 | 49.41 | 50.18 | ↑$0.77 (1.56%) | 49.41 | 50.47 | 647.70K |
| 2025-12-03 | 48.77 | 49.52 | ↑$0.75 (1.54%) | 48.57 | 49.95 | 857.57K |
| 2025-12-02 | 49.09 | 48.77 | ↓$0.32 (-0.65%) | 48.77 | 49.52 | 613.11K |
| 2025-12-01 | 48.03 | 49.13 | ↑$1.10 (2.29%) | 48.03 | 49.37 | 540.54K |
| 2025-11-28 | 48.32 | 48.20 | ↓$0.12 (-0.25%) | 48.17 | 48.58 | 370.54K |
| 2025-11-26 | 48.52 | 48.31 | ↓$0.21 (-0.43%) | 48.28 | 49.13 | 0.98M |
| 2025-11-25 | 47.06 | 48.77 | ↑$1.71 (3.63%) | 47.06 | 49.46 | 0.97M |
| 2025-11-24 | 46.94 | 47.13 | ↑$0.19 (0.40%) | 46.51 | 47.44 | 1.11M |
| 2025-11-21 | 45.73 | 47.00 | ↑$1.27 (2.78%) | 45.72 | 47.57 | 0.94M |
| 2025-11-20 | 46.50 | 45.66 | ↓$0.84 (-1.81%) | 45.25 | 46.81 | 654.61K |
| 2025-11-19 | 45.19 | 46.03 | ↑$0.84 (1.86%) | 44.98 | 46.19 | 818.91K |
| 2025-11-18 | 43.89 | 45.11 | ↑$1.22 (2.78%) | 43.80 | 45.51 | 778.85K |
| 2025-11-17 | 46.37 | 44.26 | ↓$2.11 (-4.55%) | 44.11 | 46.79 | 1.69M |
| 2025-11-14 | 45.86 | 46.77 | ↑$0.91 (1.98%) | 45.42 | 46.92 | 1.23M |
| 2025-11-13 | 46.20 | 46.10 | ↓$0.10 (-0.22%) | 45.83 | 46.85 | 761.88K |
| 2025-11-12 | 46.09 | 46.39 | ↑$0.30 (0.65%) | 45.72 | 46.60 | 800.84K |
| 2025-11-11 | 45.80 | 45.89 | ↑$0.09 (0.20%) | 45.21 | 46.35 | 809.32K |
Create an account or log in to view more rows.
$SNV futes rippin
$SNV more shorts the better idc
$SNV hot damn <3
$SNV do what the markets tells you to do not the other way around
$SNV bounce it!!
$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