-
5 DAY PERFORMANCE
+0.11% -
1 MONTH PERFORMANCE
-4.72% -
3 MONTH PERFORMANCE
+8.91% -
6 MONTH PERFORMANCE
+9.26% -
YEAR-TO-DATE PERFORMANCE
+16.25% -
1 YEAR PERFORMANCE
+57.45%
Synovus Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $44.11 | $43.81 (-0.68%) | $44.46 | $43.65 | 628,245 | $6.38 B |
| 09/26/2024 | $43.81 | $43.82 (0.02%) | $43.86 | $43.24 | 828,706 | $6.38 B |
| 09/25/2024 | $43.70 | $43.22 (-1.1%) | $43.76 | $43.00 | 1.24 M | $6.29 B |
| 09/24/2024 | $44.60 | $43.72 (-1.97%) | $44.97 | $43.51 | 1.25 M | $6.36 B |
| 09/23/2024 | $45.07 | $44.53 (-1.2%) | $45.37 | $44.40 | 1.35 M | $6.48 B |
| 09/20/2024 | $45.43 | $45.00 (-0.95%) | $45.47 | $44.74 | 2.93 M | $6.55 B |
| 09/19/2024 | $45.77 | $45.58 (-0.42%) | $46.14 | $44.93 | 1.39 M | $6.63 B |
| 09/18/2024 | $44.83 | $45.03 (0.45%) | $46.38 | $44.31 | 1.43 M | $6.55 B |
| 09/17/2024 | $45.46 | $44.77 (-1.52%) | $45.72 | $44.37 | 2.31 M | $6.52 B |
| 09/16/2024 | $44.70 | $44.79 (0.2%) | $45.19 | $44.36 | 1.07 M | $6.52 B |
| 09/13/2024 | $44.11 | $44.62 (1.16%) | $44.66 | $44.10 | 1.06 M | $6.50 B |
| 09/12/2024 | $42.97 | $43.70 (1.7%) | $43.73 | $42.59 | 1.29 M | $6.36 B |
| 09/11/2024 | $42.58 | $42.79 (0.49%) | $42.85 | $41.51 | 1.11 M | $6.23 B |
| 09/10/2024 | $43.93 | $43.29 (-1.46%) | $44.26 | $42.19 | 1.36 M | $6.30 B |
| 09/09/2024 | $42.99 | $43.93 (2.19%) | $44.14 | $42.70 | 1.75 M | $6.39 B |
| 09/06/2024 | $44.00 | $42.68 (-3%) | $44.54 | $42.62 | 1.01 M | $6.21 B |
| 09/05/2024 | $44.52 | $43.89 (-1.42%) | $44.53 | $43.73 | 941,600 | $6.39 B |
| 09/04/2024 | $44.31 | $44.03 (-0.63%) | $45.06 | $43.77 | 1.94 M | $6.41 B |
| 09/03/2024 | $45.68 | $44.96 (-1.58%) | $46.30 | $44.78 | 1.31 M | $6.54 B |
| 08/30/2024 | $46.07 | $46.12 (0.11%) | $46.35 | $45.42 | 1.03 M | $6.71 B |
| 08/29/2024 | $46.42 | $45.94 (-1.03%) | $46.46 | $45.57 | 894,400 | $6.69 B |
| 08/28/2024 | $45.32 | $46.03 (1.57%) | $46.28 | $45.22 | 900,400 | $6.70 B |
| 08/27/2024 | $45.18 | $45.39 (0.46%) | $45.71 | $44.92 | 766,300 | $6.61 B |
| 08/26/2024 | $46.43 | $45.43 (-2.15%) | $46.60 | $45.32 | 1.35 M | $6.61 B |
| 08/23/2024 | $44.38 | $46.11 (3.9%) | $46.57 | $44.25 | 1.13 M | $6.71 B |
| 08/22/2024 | $43.74 | $43.91 (0.39%) | $44.28 | $43.56 | 643,909 | $6.39 B |
| 08/21/2024 | $43.82 | $43.79 (-0.07%) | $43.90 | $43.02 | 731,826 | $6.37 B |
| 08/20/2024 | $43.73 | $43.56 (-0.39%) | $44.02 | $43.29 | 827,611 | $6.34 B |
| 08/19/2024 | $43.37 | $43.97 (1.38%) | $43.98 | $43.25 | 725,600 | $6.40 B |
| 08/16/2024 | $42.57 | $43.35 (1.83%) | $43.50 | $42.57 | 1.20 M | $6.31 B |
| 08/15/2024 | $42.50 | $42.86 (0.85%) | $43.60 | $42.39 | 1.58 M | $6.24 B |
| 08/14/2024 | $41.93 | $41.55 (-0.91%) | $42.13 | $41.25 | 692,800 | $6.05 B |
| 08/13/2024 | $41.70 | $41.72 (0.05%) | $41.79 | $41.01 | 808,113 | $6.07 B |
| 08/12/2024 | $41.75 | $41.28 (-1.13%) | $42.69 | $41.17 | 861,042 | $6.01 B |
| 08/09/2024 | $41.49 | $41.34 (-0.36%) | $41.72 | $41.12 | 715,310 | $6.02 B |
| 08/08/2024 | $41.09 | $41.53 (1.07%) | $41.67 | $40.93 | 983,500 | $6.05 B |
| 08/07/2024 | $41.69 | $40.34 (-3.24%) | $42.56 | $40.22 | 1.42 M | $5.87 B |
| 08/06/2024 | $40.64 | $40.85 (0.52%) | $41.56 | $40.25 | 1.37 M | $5.95 B |
| 08/05/2024 | $40.30 | $40.66 (0.89%) | $41.32 | $39.01 | 1.81 M | $5.92 B |
| 08/02/2024 | $42.98 | $41.97 (-2.35%) | $42.98 | $41.06 | 2.12 M | $6.11 B |
| 08/01/2024 | $46.70 | $44.41 (-4.9%) | $46.94 | $43.97 | 1.77 M | $6.46 B |
| 07/31/2024 | $46.83 | $46.75 (-0.17%) | $47.60 | $46.35 | 1.65 M | $6.81 B |
| 07/30/2024 | $47.17 | $46.87 (-0.64%) | $47.38 | $46.75 | 1.13 M | $6.82 B |
| 07/29/2024 | $47.72 | $46.83 (-1.87%) | $47.83 | $46.68 | 781,905 | $6.82 B |
| 07/26/2024 | $47.09 | $47.62 (1.13%) | $47.71 | $46.91 | 1.20 M | $6.93 B |
| 07/25/2024 | $45.88 | $46.78 (1.96%) | $47.11 | $45.78 | 1.43 M | $6.81 B |
| 07/24/2024 | $46.37 | $45.82 (-1.19%) | $46.93 | $45.78 | 1.17 M | $6.67 B |
| 07/23/2024 | $45.61 | $46.51 (1.97%) | $46.81 | $45.53 | 1.38 M | $6.77 B |
| 07/22/2024 | $44.39 | $45.89 (3.38%) | $46.02 | $44.24 | 1.77 M | $6.68 B |
| 07/19/2024 | $45.31 | $45.09 (-0.49%) | $46.11 | $44.91 | 2.29 M | $6.56 B |
| 07/18/2024 | $45.10 | $44.99 (-0.24%) | $47.76 | $44.76 | 3.12 M | $6.55 B |
| 07/17/2024 | $44.74 | $45.45 (1.59%) | $46.27 | $44.74 | 2.75 M | $6.62 B |
| 07/16/2024 | $44.31 | $45.43 (2.53%) | $45.64 | $44.09 | 1.67 M | $6.61 B |
| 07/15/2024 | $43.00 | $43.89 (2.07%) | $44.38 | $42.90 | 1.49 M | $6.39 B |
| 07/12/2024 | $42.46 | $42.55 (0.21%) | $42.87 | $42.04 | 1.59 M | $6.23 B |
| 07/11/2024 | $41.19 | $42.40 (2.94%) | $42.64 | $41.10 | 2.44 M | $6.21 B |
| 07/10/2024 | $39.87 | $40.69 (2.06%) | $40.85 | $39.74 | 1.65 M | $5.96 B |
| 07/09/2024 | $39.12 | $39.88 (1.94%) | $40.18 | $38.91 | 1.91 M | $5.84 B |
| 07/08/2024 | $39.91 | $39.32 (-1.48%) | $40.11 | $39.26 | 1.52 M | $5.76 B |
| 07/05/2024 | $40.23 | $39.51 (-1.79%) | $40.39 | $39.41 | 1.89 M | $5.79 B |
| 07/03/2024 | $40.99 | $40.34 (-1.59%) | $41.15 | $40.25 | 1.18 M | $5.91 B |
| 07/02/2024 | $40.50 | $40.95 (1.11%) | $41.10 | $40.42 | 1.40 M | $6.00 B |
| 07/01/2024 | $40.23 | $40.50 (0.67%) | $40.91 | $39.92 | 1.96 M | $5.93 B |