Synovus Financial Corporation (SNV-E)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 25.57 | -0.02 | -0.08 | 25.5253 | 25.5899 | 25.5253 | 6237 |
| 1721169600 | 25.59 | 0.03 | 0.12 | 25.51 | 25.59 | 25.48 | 9135 |
| 1721083200 | 25.56 | 0.01 | 0.04 | 25.49 | 25.5735 | 25.49 | 16679 |
| 1720824000 | 25.55 | -0.01 | -0.04 | 25.53 | 25.62 | 25.36 | 7340 |
| 1720737600 | 25.56 | -0.02 | -0.08 | 25.58 | 25.61 | 25.48 | 15399 |
| 1720651200 | 25.58 | 0.09 | 0.35 | 25.41 | 25.6018 | 25.38 | 90510 |
| 1720564800 | 25.49 | 0.08 | 0.31 | 25.38 | 25.5 | 25.3258 | 20233 |
| 1720478400 | 25.4116 | -0.02 | -0.07 | 25.425 | 25.475 | 25.3632 | 8757 |
| 1720219200 | 25.43 | 0.08 | 0.32 | 25.4 | 25.4639 | 25.3 | 13124 |
| 1720040640 | 25.35 | 0.22 | 0.88 | 25.17 | 25.38 | 25.17 | 41044 |
| 1719960000 | 25.13 | 0.11 | 0.44 | 25.01 | 25.17 | 25.01 | 716943 |
| 1719873600 | 25.02 | -0.06 | -0.24 | 25.14 | 25.1599 | 24.98 | 22108 |
| 1719614400 | 25.08 | 0.01 | 0.04 | 25.1 | 25.14 | 25.03 | 31434 |
| 1719528000 | 25.07 | -0.01 | -0.04 | 25.12 | 25.14 | 25.06 | 14992 |
| 1719441600 | 25.08 | -0.03 | -0.12 | 25.05 | 25.1 | 25.01 | 33098 |
| 1719355200 | 25.11 | 0.09 | 0.36 | 25.05 | 25.12 | 24.97 | 69767 |
| 1719268800 | 25.02 | 0.15 | 0.60 | 24.91 | 25.04 | 24.91 | 33330 |
| 1719009600 | 24.87 | 0 | 0.00 | 24.9 | 24.96 | 24.87 | 18123 |
| 1718923200 | 24.87 | 0.07 | 0.30 | 24.75 | 24.955 | 24.75 | 341270 |
| 1718750400 | 24.795 | 0.12 | 0.47 | 24.69 | 24.82 | 24.66 | 1050904 |
| 1718664000 | 24.68 | -0.01 | -0.04 | 24.8 | 24.8 | 24.62 | 34060 |
| 1718404800 | 24.6899 | -0.63 | -2.47 | 25 | 25 | 24.68 | 24873 |
| 1718318400 | 25.315 | 0.01 | 0.02 | 25.19 | 25.34 | 25.19 | 27079 |
| 1718232000 | 25.31 | 0.02 | 0.08 | 25.29 | 25.315 | 25.22 | 141114 |
| 1718145600 | 25.29 | 0.01 | 0.04 | 25.21 | 25.29 | 25.15 | 11656 |
| 1718059200 | 25.28 | 0.13 | 0.52 | 25.14 | 25.28 | 25.14 | 199327 |
| 1717800000 | 25.1501 | -0.04 | -0.16 | 25.18 | 25.18 | 25.0494 | 33337 |
| 1717713600 | 25.19 | -0.09 | -0.36 | 25.3 | 25.3 | 25.18 | 7105 |
| 1717627200 | 25.2803 | 0.08 | 0.32 | 25.28 | 25.2803 | 25.11 | 25149 |
| 1717540800 | 25.2 | -0.06 | -0.24 | 25.21 | 25.27 | 25.18 | 16998 |
| 1717454400 | 25.26 | 0.02 | 0.08 | 25.21 | 25.2764 | 25.2 | 51133 |
| 1717195200 | 25.24 | 0.24 | 0.96 | 25 | 25.25 | 24.99 | 965040 |
| 1717108800 | 25 | 0.02 | 0.08 | 24.92 | 25.0174 | 24.92 | 115472 |
| 1717022400 | 24.98 | -0.03 | -0.12 | 25.05 | 25.05 | 24.96 | 43892 |
| 1716936000 | 25.01 | 0.02 | 0.08 | 25 | 25.01 | 24.96 | 75520 |
| 1716590400 | 24.9902 | 0.05 | 0.20 | 24.9 | 25 | 24.9 | 18705 |
| 1716504000 | 24.9401 | -0.03 | -0.12 | 24.95 | 24.97 | 24.88 | 35788 |
| 1716417600 | 24.97 | 0.02 | 0.08 | 24.95 | 24.99 | 24.8703 | 20655 |
| 1716331200 | 24.95 | -0.05 | -0.20 | 24.98 | 25 | 24.94 | 19281 |
| 1716244800 | 25 | -0.04 | -0.16 | 25.02 | 25.08 | 24.92 | 15090 |
| 1715985600 | 25.04 | -0.04 | -0.16 | 25.04 | 25.09 | 25.01 | 15167 |
| 1715899200 | 25.08 | 0.07 | 0.28 | 25.04 | 25.09 | 25.01 | 8293 |
| 1715812800 | 25.01 | -0.02 | -0.08 | 25.03 | 25.06 | 24.99 | 9894 |
| 1715726400 | 25.03 | 0.11 | 0.43 | 24.95 | 25.03 | 24.9084 | 12537 |
| 1715640000 | 24.9223 | 0.03 | 0.13 | 24.9 | 25.1093 | 24.82 | 19721 |
| 1715380800 | 24.89 | -0.02 | -0.06 | 24.9 | 24.9 | 24.74 | 11473 |
| 1715294400 | 24.905 | 0.04 | 0.14 | 24.84 | 24.9499 | 24.8 | 16029 |
| 1715208000 | 24.87 | -0.16 | -0.64 | 25.02 | 25.02 | 24.76 | 23881 |
| 1715121600 | 25.03 | 0.03 | 0.12 | 24.99 | 25.09 | 24.99 | 202804 |
| 1715035200 | 25 | 0.02 | 0.08 | 24.9 | 25.11 | 24.9 | 19719 |
| 1714776000 | 24.98 | 0.02 | 0.08 | 24.96 | 24.98 | 24.835 | 5905 |
| 1714689600 | 24.96 | 0.18 | 0.73 | 24.75 | 24.96 | 24.75 | 21829 |
| 1714603200 | 24.78 | -0.06 | -0.24 | 24.79 | 24.88 | 24.665 | 11524 |
| 1714516800 | 24.84 | 0.14 | 0.57 | 24.7 | 24.92 | 24.47 | 36642 |
| 1714430400 | 24.7 | 0.25 | 1.02 | 24.5 | 24.7 | 24.5 | 5930 |
| 1714171200 | 24.45 | 0 | 0.00 | 24.35 | 24.6299 | 24.35 | 13083 |
| 1714084800 | 24.45 | -0.2 | -0.81 | 24.5 | 24.51 | 24.31 | 17598 |
| 1713998400 | 24.65 | 0.11 | 0.45 | 24.6 | 24.67 | 24.37 | 5673 |
| 1713912000 | 24.54 | 0.06 | 0.25 | 24.5 | 24.6302 | 24.5 | 21302 |
| 1713825600 | 24.48 | 0.05 | 0.20 | 24.5 | 24.5 | 24.1 | 12574 |
| 1713566400 | 24.43 | 0.07 | 0.29 | 24.3 | 24.47 | 24 | 39824 |
| 1713480000 | 24.3599 | -0.14 | -0.57 | 24.3 | 24.41 | 23.79 | 125531 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
