Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	49.75	49.87	49.16	49.48	49.48	-0.54%	2,318,030
Aug 14, 2025	48.77	49.79	48.74	49.75	49.75	0.42%	1,333,441
Aug 13, 2025	49.16	49.57	48.84	49.54	49.54	1.16%	1,265,855
Aug 12, 2025	47.75	49.03	47.31	48.97	48.97	4.01%	1,444,011
Aug 11, 2025	47.92	48.34	46.81	47.08	47.08	-1.65%	1,334,104
Aug 8, 2025	47.76	48.28	46.92	47.87	47.87	1.72%	1,665,942
Aug 7, 2025	48.44	48.44	46.88	47.06	47.06	-1.45%	1,440,205
Aug 6, 2025	48.23	48.42	47.36	47.75	47.75	-0.42%	2,134,401
Aug 5, 2025	47.18	48.01	46.17	47.95	47.95	2.15%	2,493,965
Aug 4, 2025	46.61	47.01	46.17	46.94	46.94	0.84%	2,809,286
Aug 1, 2025	46.06	46.56	45.06	46.55	46.55	-1.46%	3,396,359
Jul 31, 2025	47.44	47.73	46.50	47.24	47.24	-1.25%	3,444,753
Jul 30, 2025	49.66	49.66	47.79	47.84	47.84	-2.57%	3,388,327
Jul 29, 2025	49.18	49.50	48.34	49.10	49.10	0.53%	3,151,760
Jul 28, 2025	49.95	50.25	48.50	48.84	48.84	-1.55%	4,493,139
Jul 25, 2025	49.29	50.68	47.69	49.61	49.61	-12.54%	12,233,166
Jul 24, 2025	57.84	57.97	56.41	56.72	56.72	-2.09%	3,054,807
Jul 23, 2025	59.81	60.16	56.96	57.93	57.93	-2.80%	5,265,716
Jul 22, 2025	55.80	61.06	55.11	59.60	59.60	7.33%	7,369,617
Jul 21, 2025	55.69	56.42	55.12	55.53	55.53	-0.38%	1,804,913
Jul 18, 2025	55.62	55.74	54.62	55.74	55.74	3.51%	2,873,439
Jul 17, 2025	52.88	54.51	52.87	53.85	53.85	1.85%	2,764,985
Jul 16, 2025	52.91	53.11	51.80	52.87	52.87	0.65%	1,552,757
Jul 15, 2025	54.34	54.68	52.47	52.53	52.53	-3.95%	1,438,137
Jul 14, 2025	54.47	54.89	54.19	54.69	54.69	0.28%	1,788,137
Jul 11, 2025	54.70	55.04	54.31	54.54	54.54	-1.03%	1,835,951
Jul 10, 2025	54.99	55.55	54.61	55.11	55.11	0.88%	1,404,049
Jul 9, 2025	55.47	55.63	54.29	54.63	54.63	-0.53%	1,221,057
Jul 8, 2025	55.10	55.62	54.65	54.92	54.92	0.60%	1,490,594
Jul 7, 2025	54.83	55.52	54.00	54.59	54.59	-0.93%	1,181,274
Jul 3, 2025	55.00	56.17	55.00	55.10	55.10	0.29%	746,673
Jul 2, 2025	53.90	55.00	53.74	54.94	54.94	2.14%	1,092,296
Jul 1, 2025	51.74	54.18	51.58	53.79	53.79	3.94%	1,357,490
Jun 30, 2025	52.01	52.27	51.74	51.75	51.75	0.10%	1,029,155
Jun 27, 2025	51.63	52.12	51.35	51.70	51.70	0.25%	1,146,553
Jun 26, 2025	50.44	51.66	50.30	51.57	51.57	2.67%	713,296
Jun 25, 2025	50.38	50.43	49.94	50.23	50.23	-0.22%	579,023
Jun 24, 2025	50.40	51.31	50.08	50.34	50.34	0.98%	1,221,070
Jun 23, 2025	48.30	49.95	48.17	49.85	49.85	2.24%	969,824
Jun 20, 2025	48.27	48.95	48.06	48.76	48.76	1.75%	2,463,037
Jun 18, 2025	46.95	48.30	46.95	47.92	47.92	1.08%	1,195,775
Jun 17, 2025	47.55	48.23	47.21	47.41	47.03	-0.90%	932,108
Jun 16, 2025	47.81	48.10	47.26	47.84	47.45	1.51%	834,655
Jun 13, 2025	47.75	47.98	46.93	47.13	46.75	-2.92%	711,546
Jun 12, 2025	48.29	48.58	47.82	48.55	48.16	-0.86%	691,423
Jun 11, 2025	49.62	49.83	48.67	48.97	48.58	-0.99%	867,151
Jun 10, 2025	49.14	49.80	49.01	49.46	49.06	0.59%	483,696
Jun 9, 2025	49.36	49.64	48.97	49.17	48.77	0.22%	732,931
Jun 6, 2025	48.64	49.09	48.25	49.06	48.66	3.07%	661,656
Jun 5, 2025	47.64	47.93	47.04	47.60	47.22	0.02%	662,913