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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734738000 | 25.89 | 0 | 0.00 | 26.8 | 26.8 | 25.8 | 8940 |
| 1734651600 | 25.89 | 0.12 | 0.47 | 25.76 | 26.18 | 25.745 | 18609 |
| 1734565200 | 25.77 | -0.39 | -1.49 | 26.18 | 26.19 | 25.66 | 93680 |
| 1734478800 | 26.16 | -0.11 | -0.42 | 25.78 | 26.2 | 25.78 | 11439 |
| 1734392400 | 26.27 | 0.17 | 0.65 | 26.25 | 26.27 | 25.62 | 22769 |
| 1734133200 | 26.1 | -0.6 | -2.25 | 26.14 | 26.2288 | 25.99 | 21636 |
| 1734046800 | 26.7 | 0.03 | 0.11 | 26.67 | 26.76 | 26.67 | 19592 |
| 1733960400 | 26.67 | 0.01 | 0.04 | 26.83 | 26.83 | 26.64 | 8561 |
| 1733874000 | 26.66 | -0.06 | -0.22 | 26.76 | 26.86 | 26.5326 | 16938 |
| 1733787600 | 26.72 | 0.13 | 0.49 | 26.71 | 26.79 | 26.58 | 21969 |
| 1733528400 | 26.59 | -0.07 | -0.26 | 26.69 | 26.69 | 26.59 | 8662 |
| 1733442000 | 26.66 | 0.06 | 0.23 | 26.65 | 26.66 | 26.56 | 8299 |
| 1733355600 | 26.6 | 0.05 | 0.19 | 26.5 | 26.67 | 26.465 | 14988 |
| 1733269200 | 26.55 | -0.16 | -0.60 | 26.71 | 26.79 | 26.54 | 33277 |
| 1733182800 | 26.71 | -0.08 | -0.30 | 26.72 | 26.77 | 26.6 | 15843 |
| 1732917840 | 26.79 | 0.34 | 1.29 | 26.59 | 26.84 | 26.48 | 53542 |
| 1732750800 | 26.45 | 0.03 | 0.11 | 26.35 | 26.527 | 26.35 | 24112 |
| 1732664400 | 26.42 | 0.03 | 0.09 | 26.4 | 26.42 | 26.35 | 12325 |
| 1732578000 | 26.395 | 0.02 | 0.06 | 26.48 | 26.48 | 26.35 | 12316 |
| 1732318800 | 26.38 | 0.03 | 0.11 | 26.35 | 26.43 | 26.335 | 36345 |
| 1732232400 | 26.35 | 0.09 | 0.34 | 26.32 | 26.41 | 26.2317 | 59069 |
| 1732146000 | 26.26 | -0.09 | -0.34 | 26.34 | 26.34 | 26.19 | 16600 |
| 1732059600 | 26.35 | -0.04 | -0.15 | 26.42 | 26.4244 | 26.25 | 13979 |
| 1731973200 | 26.39 | 0.01 | 0.04 | 26.43 | 26.45 | 26.26 | 13137 |
| 1731714000 | 26.38 | -0.07 | -0.26 | 26.54 | 26.54 | 26.3 | 14228 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
