Synovus Financial Corp (SNV) Historical Stock Data
50.18 ↑0.66 (1.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SNV is up 0.38% a day on average. There have been 18 days where Synovus Financial Corp closed green and 12 days where SNV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-10 | 45.74 | 45.50 | ↓$0.24 (-0.52%) | 45.03 | 45.86 | 722.45K |
| 2025-11-07 | 44.49 | 45.49 | ↑$1.00 (2.25%) | 44.14 | 45.53 | 867.97K |
| 2025-11-06 | 45.05 | 44.71 | ↓$0.34 (-0.75%) | 44.44 | 45.48 | 0.90M |
| 2025-11-05 | 44.78 | 45.15 | ↑$0.37 (0.83%) | 44.39 | 45.70 | 847.62K |
| 2025-11-04 | 44.34 | 44.77 | ↑$0.43 (0.97%) | 43.75 | 44.91 | 815.04K |
| 2025-11-03 | 44.59 | 44.72 | ↑$0.13 (0.29%) | 43.72 | 44.94 | 0.95M |
| 2025-10-31 | 43.77 | 44.64 | ↑$0.87 (1.99%) | 43.59 | 44.72 | 1.06M |
| 2025-10-30 | 43.83 | 44.21 | ↑$0.38 (0.87%) | 43.78 | 45.03 | 1.28M |
| 2025-10-29 | 44.90 | 44.06 | ↓$0.84 (-1.87%) | 43.65 | 44.97 | 1.99M |
| 2025-10-28 | 45.51 | 44.91 | ↓$0.60 (-1.32%) | 44.65 | 45.56 | 1M |
| 2025-10-27 | 46.32 | 45.38 | ↓$0.94 (-2.03%) | 45.31 | 46.57 | 1.38M |
| 2025-10-24 | 46.02 | 46.07 | ↑$0.05 (0.11%) | 45.68 | 46.40 | 812.86K |
| 2025-10-23 | 45.96 | 45.42 | ↓$0.54 (-1.17%) | 45.21 | 45.96 | 1.03M |
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