Synovus Financial Corporation (SNV-E)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 |
|---|---|---|---|---|---|---|---|
| 1742596800 | 25.7 | 0 | 0.00 | 25.7 | 25.7734 | 25.66 | 12133 |
| 1742510400 | 25.7 | -0.04 | -0.14 | 25.74 | 25.7699 | 25.7 | 9490 |
| 1742424000 | 25.735 | 0.02 | 0.06 | 25.72 | 25.75 | 25.63 | 32075 |
| 1742337600 | 25.72 | 0.02 | 0.10 | 25.7 | 25.73 | 25.52 | 9659 |
| 1742251200 | 25.695 | 0.02 | 0.10 | 25.7 | 25.72 | 25.6154 | 13562 |
| 1741992000 | 25.67 | -0.42 | -1.61 | 25.6 | 25.68 | 25.48 | 27709 |
| 1741905600 | 26.09 | -0.04 | -0.15 | 26.01 | 26.21 | 26.0089 | 7185 |
| 1741819200 | 26.13 | 0.03 | 0.11 | 26.19 | 26.19 | 26.05 | 9011 |
| 1741732800 | 26.1 | 0.05 | 0.19 | 26.14 | 26.14 | 25.99 | 6785 |
| 1741646400 | 26.05 | 0 | 0.00 | 25.94 | 26.1835 | 25.9 | 26449 |
| 1741390800 | 26.05 | -0.04 | -0.15 | 26.15 | 26.15 | 26.05 | 7481 |
| 1741304400 | 26.09 | -0.1 | -0.38 | 26.05 | 26.2 | 26.05 | 10714 |
| 1741218000 | 26.19 | -0.03 | -0.11 | 26.07 | 26.196 | 26.04 | 9586 |
| 1741131600 | 26.2199 | 0.15 | 0.59 | 26.05 | 26.2244 | 26.01 | 23676 |
| 1741045200 | 26.0661 | -0 | -0.01 | 26.17 | 26.17 | 26.05 | 3634 |
| 1740786000 | 26.07 | 0.01 | 0.04 | 26.08 | 26.2 | 25.9912 | 21499 |
| 1740699600 | 26.06 | 0.15 | 0.58 | 25.95 | 26.12 | 25.6 | 439494 |
| 1740613200 | 25.91 | 0.04 | 0.15 | 25.86 | 25.9399 | 25.8 | 34633 |
| 1740526800 | 25.87 | 0.07 | 0.27 | 25.83 | 25.9 | 25.82 | 60568 |
| 1740440400 | 25.8 | 0.06 | 0.23 | 25.78 | 25.85 | 25.76 | 98088 |
| 1740181200 | 25.74 | -0.16 | -0.62 | 25.9 | 25.93 | 25.71 | 48355 |
| 1740094800 | 25.9 | -0.05 | -0.19 | 25.98 | 25.98 | 25.85 | 25927 |
| 1740008400 | 25.95 | -0.01 | -0.04 | 26.04 | 26.066 | 25.93 | 11178 |
| 1739922000 | 25.96 | -0.27 | -1.03 | 26.23 | 26.23 | 25.92 | 40022 |
| 1739576400 | 26.23 | 0.08 | 0.31 | 26.11 | 26.24 | 26.0447 | 11730 |
| 1739490000 | 26.15 | 0.32 | 1.24 | 25.85 | 26.22 | 25.8157 | 516496 |
| 1739403600 | 25.83 | 0.03 | 0.12 | 25.73 | 25.85 | 25.73 | 451588 |
| 1739317200 | 25.8 | -0.02 | -0.08 | 25.82 | 25.84 | 25.77 | 92877 |
| 1739230800 | 25.82 | 0.01 | 0.04 | 25.85 | 25.97 | 25.73 | 26560 |
| 1738971600 | 25.81 | 0.05 | 0.19 | 25.8 | 25.85 | 25.74 | 20043 |
| 1738885200 | 25.76 | -0.06 | -0.23 | 25.89 | 25.89 | 25.75 | 14676 |
| 1738798800 | 25.82 | 0 | 0.00 | 25.85 | 25.88 | 25.78 | 60117 |
| 1738712400 | 25.82 | 0.08 | 0.31 | 25.78 | 26.3 | 25.75 | 66748 |
| 1738626000 | 25.74 | -0.09 | -0.35 | 25.77 | 25.83 | 25.58 | 110833 |
| 1738366800 | 25.83 | -0.02 | -0.08 | 25.81 | 26.04 | 25.77 | 270686 |
| 1738280400 | 25.85 | 0.03 | 0.12 | 25.84 | 26.18 | 25.79 | 17811 |
| 1738194000 | 25.82 | -0.08 | -0.31 | 25.83 | 25.9482 | 25.73 | 25394 |
| 1738107600 | 25.9 | -0.01 | -0.04 | 25.87 | 25.9 | 25.71 | 28413 |
| 1738021200 | 25.91 | 0.01 | 0.04 | 25.57 | 25.95 | 25.57 | 19691 |
| 1737762000 | 25.9 | 0.04 | 0.15 | 25.83 | 25.95 | 25.83 | 14921 |
| 1737675600 | 25.86 | 0 | 0.00 | 25.86 | 25.86 | 25.86 | 0 |
| 1737589200 | 25.86 | -0.07 | -0.27 | 25.78 | 26 | 25.78 | 54161 |
| 1737502800 | 25.93 | 0.11 | 0.43 | 25.97 | 25.97 | 25.83 | 34145 |
| 1737157200 | 25.82 | -0.09 | -0.35 | 25.91 | 25.9899 | 25.8 | 22618 |
| 1737070800 | 25.91 | -0.06 | -0.23 | 25.97 | 26.01 | 25.84 | 28155 |
| 1736984400 | 25.97 | 0.17 | 0.66 | 25.94 | 26.05 | 25.85 | 69342 |
| 1736898000 | 25.8 | 0.08 | 0.31 | 25.8 | 25.85 | 25.73 | 18264 |
| 1736811600 | 25.72 | -0.11 | -0.43 | 25.8 | 25.83 | 25.62 | 30159 |
| 1736552400 | 25.83 | -0.12 | -0.46 | 25.57 | 25.95 | 25.57 | 50895 |
| 1736379600 | 25.95 | 0 | 0.00 | 26.95 | 26.95 | 25.95 | 14345 |
| 1736293200 | 25.95 | -0.14 | -0.54 | 26.99 | 26.99 | 25.88 | 10772 |
| 1736206800 | 26.0914 | -0.01 | -0.03 | 26.04 | 26.1 | 26.0027 | 16666 |
| 1735947600 | 26.1 | -0.1 | -0.38 | 26.24 | 26.25 | 26.01 | 21118 |
| 1735861200 | 26.2 | 0.25 | 0.96 | 26.15 | 26.41 | 26.1478 | 15164 |
| 1735688400 | 25.95 | -0.13 | -0.50 | 26.18 | 26.26 | 25.9 | 132698 |
| 1735602000 | 26.08 | 0.1 | 0.38 | 26.99 | 26.99 | 26 | 15771 |
| 1735342800 | 25.98 | -0.28 | -1.07 | 26.03 | 26.18 | 25.82 | 36880 |
| 1735256400 | 26.26 | 0.02 | 0.08 | 26.27 | 26.27 | 26.115 | 5663 |
| 1735077840 | 26.24 | 0.01 | 0.04 | 26.24 | 26.33 | 26.096 | 15669 |
| 1734997200 | 26.23 | 0.34 | 1.31 | 26.03 | 26.23 | 25.8 | 25224 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
