Synovus Financial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	50.10	50.63	50.00	50.50	50.50	0.64%	578,431
Dec 4, 2025	49.41	50.47	49.41	50.18	50.18	1.33%	647,696
Dec 3, 2025	48.77	49.95	48.57	49.52	49.52	1.54%	857,568
Dec 2, 2025	49.09	49.52	48.77	48.77	48.77	-0.73%	613,101
Dec 1, 2025	48.03	49.37	48.03	49.13	49.13	1.93%	540,543
Nov 28, 2025	48.32	48.58	48.17	48.20	48.20	-0.23%	370,542
Nov 26, 2025	48.52	49.13	48.28	48.31	48.31	-0.94%	977,146
Nov 25, 2025	47.06	49.46	47.06	48.77	48.77	3.48%	969,611
Nov 24, 2025	46.94	47.44	46.51	47.13	47.13	0.28%	1,107,179
Nov 21, 2025	45.73	47.57	45.72	47.00	47.00	2.93%	939,992
Nov 20, 2025	46.50	46.81	45.25	45.66	45.66	-0.80%	654,608
Nov 19, 2025	45.19	46.19	44.98	46.03	46.03	2.04%	818,916
Nov 18, 2025	43.89	45.51	43.80	45.11	45.11	1.92%	778,850
Nov 17, 2025	46.37	46.79	44.11	44.26	44.26	-5.37%	1,692,312
Nov 14, 2025	45.86	46.92	45.42	46.77	46.77	1.45%	1,234,396
Nov 13, 2025	46.20	46.85	45.83	46.10	46.10	-0.63%	761,881
Nov 12, 2025	46.09	46.60	45.72	46.39	46.39	1.09%	800,835
Nov 11, 2025	45.80	46.35	45.21	45.89	45.89	0.86%	809,316
Nov 10, 2025	45.74	45.86	45.03	45.50	45.50	0.02%	722,451
Nov 7, 2025	44.49	45.53	44.14	45.49	45.49	1.74%	867,972
Nov 6, 2025	45.05	45.48	44.44	44.71	44.71	-0.97%	904,058
Nov 5, 2025	44.78	45.70	44.39	45.15	45.15	0.85%	847,617
Nov 4, 2025	44.34	44.91	43.75	44.77	44.77	0.11%	815,043
Nov 3, 2025	44.59	44.94	43.72	44.72	44.72	0.18%	946,933
Oct 31, 2025	43.77	44.72	43.59	44.64	44.64	0.97%	1,055,902
Oct 30, 2025	43.83	45.03	43.78	44.21	44.21	0.34%	1,278,611
Oct 29, 2025	44.90	44.97	43.65	44.06	44.06	-1.89%	1,987,731
Oct 28, 2025	45.51	45.56	44.65	44.91	44.91	-1.04%	1,002,121
Oct 27, 2025	46.32	46.57	45.31	45.38	45.38	-1.50%	1,384,816
Oct 24, 2025	46.02	46.40	45.68	46.07	46.07	1.43%	812,863
Oct 23, 2025	45.96	45.96	45.21	45.42	45.42	-0.46%	1,027,808
Oct 22, 2025	46.49	46.49	45.52	45.63	45.63	-1.04%	1,146,374
Oct 21, 2025	45.63	46.15	45.57	46.11	46.11	0.48%	1,349,551
Oct 20, 2025	45.79	46.14	45.17	45.89	45.89	1.30%	1,794,566
Oct 17, 2025	44.78	45.55	44.20	45.30	45.30	2.65%	2,098,088
Oct 16, 2025	46.95	47.31	43.62	44.13	44.13	-6.03%	3,944,613
Oct 15, 2025	48.40	48.51	46.28	46.96	46.96	-1.84%	1,857,949
Oct 14, 2025	45.85	48.18	45.74	47.84	47.84	3.59%	1,435,656
Oct 13, 2025	45.84	46.25	45.46	46.18	46.18	2.74%	2,045,129
Oct 10, 2025	47.60	47.71	44.92	44.95	44.95	-5.27%	1,556,214
Oct 9, 2025	47.61	47.90	47.10	47.45	47.45	-0.21%	1,221,294
Oct 8, 2025	47.87	48.07	47.27	47.55	47.55	-0.27%	1,336,217
Oct 7, 2025	48.50	48.88	47.67	47.68	47.68	-1.61%	1,431,547
Oct 6, 2025	49.11	49.77	48.18	48.46	48.46	-0.45%	1,578,735
Oct 3, 2025	48.42	48.96	48.31	48.68	48.68	1.10%	1,314,172
Oct 2, 2025	48.46	48.86	47.57	48.15	48.15	-1.07%	1,241,513
Oct 1, 2025	48.59	49.24	48.37	48.67	48.67	-0.84%	1,403,578
Sep 30, 2025	49.25	49.62	47.99	49.08	49.08	-0.39%	1,366,987
Sep 29, 2025	50.12	50.12	48.98	49.27	49.27	-1.42%	1,509,273
Sep 26, 2025	49.70	50.26	49.37	49.98	49.98	0.91%	1,101,363