5 DAY PERFORMANCE
-5.75%
1 MONTH PERFORMANCE
-12.72%
3 MONTH PERFORMANCE
+11.76%
6 MONTH PERFORMANCE
+34.61%
YEAR-TO-DATE PERFORMANCE
+33.57%
1 YEAR PERFORMANCE
+33.11%
Synovus Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $49.42 | $50.35 (1.88%) | $50.86 | $49.17 | 3.96 M | $7.21 B |
| 12/19/2024 | $51.03 | $49.68 (-2.65%) | $51.40 | $49.39 | 1.41 M | $7.11 B |
| 12/18/2024 | $53.63 | $50.41 (-6%) | $54.04 | $50.31 | 1.72 M | $7.22 B |
| 12/17/2024 | $54.58 | $53.36 (-2.24%) | $54.68 | $52.90 | 1.40 M | $7.64 B |
| 12/16/2024 | $54.49 | $54.75 (0.48%) | $54.78 | $53.97 | 1.32 M | $7.84 B |
| 12/13/2024 | $54.75 | $54.16 (-1.08%) | $54.98 | $54.11 | 1.13 M | $7.75 B |
| 12/12/2024 | $55.97 | $54.69 (-2.29%) | $56.23 | $54.65 | 1.13 M | $7.83 B |
| 12/11/2024 | $56.44 | $56.07 (-0.66%) | $57.12 | $55.88 | 2.59 M | $8.03 B |
| 12/10/2024 | $55.19 | $55.14 (-0.09%) | $56.05 | $54.28 | 1.53 M | $7.89 B |
| 12/09/2024 | $55.78 | $54.86 (-1.65%) | $56.78 | $54.60 | 1.44 M | $7.85 B |
| 12/06/2024 | $55.70 | $55.77 (0.13%) | $55.86 | $54.77 | 1.14 M | $7.98 B |
| 12/05/2024 | $56.04 | $55.45 (-1.05%) | $56.25 | $55.32 | 1.39 M | $7.94 B |
| 12/04/2024 | $55.98 | $55.67 (-0.55%) | $56.31 | $55.04 | 1.27 M | $7.97 B |
| 12/03/2024 | $57.50 | $56.00 (-2.61%) | $57.50 | $55.51 | 1.13 M | $8.02 B |
| 12/02/2024 | $57.60 | $56.67 (-1.61%) | $57.60 | $56.27 | 950,400 | $8.11 B |
| 11/29/2024 | $58.10 | $57.07 (-1.77%) | $58.10 | $56.74 | 349,500 | $8.17 B |
| 11/27/2024 | $58.39 | $57.45 (-1.61%) | $58.83 | $57.34 | 654,500 | $8.22 B |
| 11/26/2024 | $58.35 | $57.97 (-0.65%) | $58.67 | $57.75 | 992,407 | $8.30 B |
| 11/25/2024 | $58.52 | $58.67 (0.26%) | $59.92 | $58.04 | 1.61 M | $8.40 B |
| 11/22/2024 | $56.46 | $57.62 (2.05%) | $57.74 | $56.06 | 1.72 M | $8.25 B |
| 11/21/2024 | $55.32 | $56.02 (1.27%) | $56.61 | $55.24 | 838,535 | $8.02 B |
| 11/20/2024 | $55.19 | $55.03 (-0.29%) | $55.33 | $54.22 | 795,911 | $7.88 B |
| 11/19/2024 | $54.86 | $55.19 (0.6%) | $56.15 | $54.55 | 782,721 | $7.90 B |
| 11/18/2024 | $55.66 | $55.92 (0.47%) | $56.39 | $55.24 | 652,400 | $8.00 B |
| 11/15/2024 | $55.95 | $55.72 (-0.41%) | $56.43 | $54.81 | 1.04 M | $7.98 B |
| 11/14/2024 | $57.17 | $55.67 (-2.62%) | $57.31 | $55.53 | 1.16 M | $7.97 B |
| 11/13/2024 | $58.50 | $56.77 (-2.96%) | $59.07 | $56.74 | 1.16 M | $8.13 B |
| 11/12/2024 | $58.50 | $58.27 (-0.39%) | $59.11 | $57.87 | 999,642 | $8.34 B |
| 11/11/2024 | $58.00 | $58.73 (1.26%) | $59.79 | $57.14 | 1.35 M | $8.41 B |
| 11/08/2024 | $56.75 | $56.80 (0.09%) | $57.27 | $55.89 | 955,524 | $8.13 B |
| 11/07/2024 | $57.62 | $56.22 (-2.43%) | $57.76 | $56.09 | 1.87 M | $8.05 B |
| 11/06/2024 | $52.00 | $58.47 (12.44%) | $58.66 | $51.97 | 5.29 M | $8.37 B |
| 11/05/2024 | $48.89 | $49.78 (1.82%) | $49.90 | $48.84 | 814,500 | $7.13 B |
| 11/04/2024 | $49.21 | $48.70 (-1.04%) | $49.26 | $48.44 | 1.24 M | $6.97 B |
| 11/01/2024 | $50.18 | $49.39 (-1.57%) | $50.79 | $49.28 | 1.04 M | $7.07 B |
| 10/31/2024 | $50.60 | $49.87 (-1.44%) | $50.84 | $49.86 | 965,027 | $7.14 B |
| 10/30/2024 | $49.83 | $50.49 (1.32%) | $51.52 | $49.79 | 1.12 M | $7.23 B |
| 10/29/2024 | $49.81 | $49.82 (0.02%) | $50.02 | $49.46 | 1.03 M | $7.13 B |
| 10/28/2024 | $49.00 | $50.04 (2.12%) | $50.24 | $48.96 | 1.41 M | $7.16 B |
| 10/25/2024 | $49.76 | $48.58 (-2.37%) | $49.86 | $48.24 | 1.19 M | $6.95 B |
| 10/24/2024 | $49.07 | $49.07 (0%) | $49.27 | $48.40 | 1.30 M | $7.02 B |
| 10/23/2024 | $48.83 | $49.00 (0.35%) | $49.40 | $48.22 | 1.87 M | $7.01 B |
| 10/22/2024 | $49.11 | $49.09 (-0.04%) | $49.35 | $48.70 | 1.34 M | $7.03 B |
| 10/21/2024 | $50.99 | $48.87 (-4.16%) | $50.99 | $48.79 | 2.19 M | $7.00 B |
| 10/18/2024 | $51.00 | $50.55 (-0.88%) | $51.11 | $50.27 | 1.79 M | $7.24 B |
| 10/17/2024 | $50.00 | $50.85 (1.7%) | $51.69 | $49.30 | 4.24 M | $7.40 B |
| 10/16/2024 | $47.79 | $48.37 (1.21%) | $48.82 | $47.60 | 2.73 M | $7.04 B |
| 10/15/2024 | $46.87 | $47.32 (0.96%) | $48.27 | $46.56 | 1.54 M | $6.89 B |
| 10/14/2024 | $45.83 | $46.54 (1.55%) | $46.76 | $45.40 | 1.35 M | $6.77 B |
| 10/11/2024 | $44.42 | $45.81 (3.13%) | $45.90 | $44.41 | 1.75 M | $6.67 B |
| 10/10/2024 | $43.72 | $43.98 (0.59%) | $44.22 | $43.22 | 992,327 | $6.40 B |
| 10/09/2024 | $42.95 | $43.57 (1.44%) | $44.07 | $42.73 | 1.40 M | $6.34 B |
| 10/08/2024 | $43.56 | $43.05 (-1.17%) | $43.61 | $43.03 | 1.29 M | $6.27 B |
| 10/07/2024 | $43.60 | $43.34 (-0.6%) | $43.80 | $42.89 | 1.36 M | $6.31 B |
| 10/04/2024 | $43.80 | $43.83 (0.07%) | $44.19 | $43.49 | 1.44 M | $6.38 B |
| 10/03/2024 | $42.25 | $42.74 (1.16%) | $42.75 | $41.71 | 1.05 M | $6.22 B |
| 10/02/2024 | $42.07 | $42.53 (1.09%) | $42.76 | $42.07 | 1.34 M | $6.19 B |
| 10/01/2024 | $43.92 | $42.49 (-3.26%) | $43.92 | $42.40 | 1.88 M | $6.19 B |
| 09/30/2024 | $43.67 | $44.47 (1.83%) | $44.72 | $43.61 | 791,700 | $6.47 B |
| 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 |