5 DAY PERFORMANCE
+3.09%
1 MONTH PERFORMANCE
-2.99%
3 MONTH PERFORMANCE
-21.32%
6 MONTH PERFORMANCE
-10.12%
YEAR-TO-DATE PERFORMANCE
-13.35%
1 YEAR PERFORMANCE
+21.95%
Synovus Financial Corp. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
05/01/2025 | $43.46 | $44.30 (1.93%) | $44.74 | $43.12 | 432,672 | $6.21 B |
04/30/2025 | $42.55 | $43.32 (1.81%) | $43.36 | $42.16 | 910,395 | $6.09 B |
04/29/2025 | $43.33 | $43.81 (1.11%) | $44.12 | $42.71 | 965,648 | $6.16 B |
04/28/2025 | $43.18 | $43.51 (0.76%) | $43.84 | $42.87 | 772,810 | $6.12 B |
04/25/2025 | $42.81 | $43.06 (0.58%) | $43.62 | $42.80 | 971,400 | $6.21 B |
04/24/2025 | $42.26 | $43.32 (2.51%) | $43.41 | $42.05 | 1.10 M | $6.25 B |
04/23/2025 | $43.19 | $42.45 (-1.71%) | $44.77 | $42.20 | 1.32 M | $6.12 B |
04/22/2025 | $40.52 | $41.56 (2.57%) | $41.60 | $40.37 | 1.17 M | $5.99 B |
04/21/2025 | $40.96 | $40.13 (-2.03%) | $40.96 | $39.54 | 1.35 M | $5.79 B |
04/17/2025 | $41.21 | $41.29 (0.19%) | $41.72 | $40.50 | 2.72 M | $5.95 B |
04/16/2025 | $40.43 | $40.52 (0.22%) | $41.24 | $39.89 | 2.08 M | $5.84 B |
04/15/2025 | $40.32 | $40.96 (1.59%) | $41.53 | $40.03 | 1.30 M | $5.90 B |
04/14/2025 | $40.55 | $40.05 (-1.23%) | $40.69 | $39.04 | 2.08 M | $5.77 B |
04/11/2025 | $39.22 | $39.60 (0.97%) | $39.87 | $37.94 | 1.69 M | $5.71 B |
04/10/2025 | $41.41 | $39.57 (-4.44%) | $41.70 | $38.46 | 2.80 M | $5.70 B |
04/09/2025 | $37.53 | $42.82 (14.1%) | $43.38 | $36.72 | 3.65 M | $6.17 B |
04/08/2025 | $40.80 | $38.27 (-6.2%) | $41.22 | $37.52 | 1.59 M | $5.52 B |
04/07/2025 | $36.44 | $38.76 (6.37%) | $40.72 | $36.32 | 2.10 M | $5.59 B |
04/04/2025 | $37.90 | $38.29 (1.03%) | $38.57 | $35.94 | 2.63 M | $5.52 B |
04/03/2025 | $43.40 | $40.10 (-7.6%) | $43.73 | $40.06 | 3.21 M | $5.78 B |
04/02/2025 | $44.81 | $46.76 (4.35%) | $46.78 | $44.76 | 1.15 M | $6.74 B |
04/01/2025 | $46.29 | $45.76 (-1.14%) | $46.54 | $45.14 | 1.42 M | $6.60 B |
03/31/2025 | $45.59 | $46.74 (2.52%) | $46.90 | $45.25 | 1.39 M | $6.74 B |
03/28/2025 | $47.12 | $46.13 (-2.1%) | $47.74 | $45.85 | 1.66 M | $6.65 B |
03/27/2025 | $48.18 | $47.40 (-1.62%) | $48.54 | $47.36 | 1.31 M | $6.83 B |
03/26/2025 | $48.92 | $48.35 (-1.17%) | $49.53 | $48.20 | 1.05 M | $6.97 B |
03/25/2025 | $49.01 | $48.63 (-0.78%) | $49.40 | $48.53 | 1.32 M | $7.01 B |
03/24/2025 | $48.50 | $49.00 (1.03%) | $49.12 | $48.17 | 1.27 M | $7.06 B |
03/21/2025 | $46.85 | $47.44 (1.26%) | $47.84 | $46.55 | 11.51 M | $6.84 B |
03/20/2025 | $46.74 | $47.30 (1.2%) | $48.31 | $46.74 | 1.88 M | $6.82 B |
03/19/2025 | $46.70 | $47.79 (2.33%) | $48.13 | $46.35 | 1.82 M | $6.89 B |
03/18/2025 | $46.49 | $46.62 (0.28%) | $46.73 | $45.99 | 1.43 M | $6.72 B |
03/17/2025 | $45.77 | $46.40 (1.38%) | $46.81 | $45.26 | 1.53 M | $6.69 B |
03/14/2025 | $44.74 | $45.68 (2.1%) | $45.74 | $44.55 | 1.25 M | $6.59 B |
03/13/2025 | $45.12 | $44.18 (-2.08%) | $45.49 | $44.01 | 1.39 M | $6.37 B |
03/12/2025 | $44.58 | $44.79 (0.47%) | $45.54 | $44.22 | 1.88 M | $6.46 B |
03/11/2025 | $43.70 | $43.82 (0.27%) | $44.71 | $42.99 | 1.84 M | $6.32 B |
03/10/2025 | $45.45 | $43.70 (-3.85%) | $45.88 | $43.32 | 2.79 M | $6.30 B |
03/07/2025 | $46.54 | $46.84 (0.64%) | $47.10 | $45.17 | 2.02 M | $6.75 B |
03/06/2025 | $47.77 | $46.82 (-1.99%) | $48.21 | $46.72 | 1.75 M | $6.75 B |
03/05/2025 | $49.06 | $48.44 (-1.26%) | $49.23 | $47.53 | 1.23 M | $6.98 B |
03/04/2025 | $49.94 | $48.87 (-2.14%) | $50.17 | $47.31 | 1.65 M | $7.05 B |
03/03/2025 | $52.18 | $50.69 (-2.86%) | $52.94 | $50.25 | 1.23 M | $7.31 B |
02/28/2025 | $51.48 | $51.88 (0.78%) | $52.34 | $50.92 | 1.28 M | $7.48 B |
02/27/2025 | $51.66 | $51.25 (-0.79%) | $52.22 | $51.18 | 1.08 M | $7.39 B |
02/26/2025 | $51.54 | $51.45 (-0.17%) | $52.50 | $51.13 | 1.38 M | $7.42 B |
02/25/2025 | $51.90 | $51.51 (-0.75%) | $52.40 | $50.74 | 1.10 M | $7.43 B |
02/24/2025 | $52.23 | $51.57 (-1.26%) | $52.34 | $51.21 | 1.14 M | $7.43 B |
02/21/2025 | $54.57 | $51.81 (-5.06%) | $54.70 | $51.64 | 1.42 M | $7.47 B |
02/20/2025 | $55.17 | $54.02 (-2.08%) | $55.31 | $53.36 | 745,100 | $7.79 B |
02/19/2025 | $54.93 | $55.23 (0.55%) | $55.51 | $54.82 | 768,000 | $7.96 B |
02/18/2025 | $55.22 | $55.67 (0.81%) | $55.72 | $54.88 | 876,608 | $8.03 B |
02/14/2025 | $54.57 | $55.22 (1.19%) | $55.63 | $54.57 | 1.13 M | $7.96 B |
02/13/2025 | $54.26 | $54.47 (0.39%) | $54.51 | $53.70 | 841,500 | $7.85 B |
02/12/2025 | $54.82 | $54.17 (-1.19%) | $55.04 | $54.15 | 1.13 M | $7.81 B |
02/11/2025 | $54.66 | $55.76 (2.01%) | $55.78 | $54.51 | 1.66 M | $8.04 B |
02/10/2025 | $56.06 | $55.12 (-1.68%) | $56.06 | $54.91 | 975,104 | $7.95 B |
02/07/2025 | $56.98 | $55.97 (-1.77%) | $56.98 | $55.30 | 870,400 | $8.07 B |
02/06/2025 | $56.86 | $56.87 (0.02%) | $57.11 | $56.06 | 975,600 | $8.20 B |
02/05/2025 | $56.53 | $56.62 (0.16%) | $56.73 | $55.76 | 1.03 M | $8.16 B |
02/04/2025 | $55.20 | $56.25 (1.9%) | $56.56 | $55.10 | 915,900 | $8.11 B |
02/03/2025 | $54.61 | $55.07 (0.84%) | $55.88 | $53.96 | 1.14 M | $7.94 B |