Synovus Financial Corp. (SNV)
Jan 2, 2025 - SNV was delisted (reason: merged into PNFP)
50.05
-1.28 (-2.49%)
Inactive · Last trade price
on Dec 31, 2025
Synovus Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 51.43 | 51.79 | 49.92 | 50.05 | 50.05 | -2.49% | 9,310,401 |
| Dec 30, 2025 | 52.11 | 52.11 | 51.11 | 51.33 | 51.33 | -1.25% | 871,292 |
| Dec 29, 2025 | 52.90 | 52.99 | 51.77 | 51.98 | 51.98 | -1.40% | 1,177,618 |
| Dec 26, 2025 | 53.00 | 53.15 | 52.42 | 52.72 | 52.72 | -0.45% | 794,179 |
| Dec 24, 2025 | 53.00 | 53.17 | 52.68 | 52.96 | 52.96 | 0.09% | 489,719 |
| Dec 23, 2025 | 53.34 | 53.42 | 52.82 | 52.91 | 52.91 | -0.45% | 1,096,470 |
| Dec 22, 2025 | 52.83 | 53.44 | 52.83 | 53.15 | 53.15 | 0.97% | 601,407 |
| Dec 19, 2025 | 52.31 | 52.76 | 52.14 | 52.64 | 52.64 | 0.75% | 2,316,592 |
| Dec 18, 2025 | 52.34 | 53.02 | 51.98 | 52.25 | 52.25 | -0.91% | 768,781 |
| Dec 17, 2025 | 52.50 | 53.19 | 52.50 | 52.73 | 52.34 | 0.36% | 953,476 |
| Dec 16, 2025 | 53.34 | 53.47 | 52.30 | 52.54 | 52.15 | -0.64% | 774,406 |
| Dec 15, 2025 | 52.80 | 53.26 | 52.42 | 52.88 | 52.49 | 0.59% | 981,744 |
| Dec 12, 2025 | 53.53 | 53.63 | 52.18 | 52.57 | 52.18 | -1.20% | 668,367 |
| Dec 11, 2025 | 52.62 | 53.68 | 52.62 | 53.21 | 52.82 | 1.06% | 584,440 |
| Dec 10, 2025 | 51.05 | 53.02 | 51.05 | 52.65 | 52.26 | 3.24% | 918,301 |
| Dec 9, 2025 | 50.75 | 51.61 | 50.75 | 51.00 | 50.62 | 0.33% | 893,552 |
| Dec 8, 2025 | 50.51 | 51.15 | 50.42 | 50.83 | 50.45 | 0.65% | 1,102,064 |
| Dec 5, 2025 | 50.10 | 50.63 | 50.00 | 50.50 | 50.13 | 0.64% | 578,431 |
| Dec 4, 2025 | 49.41 | 50.47 | 49.41 | 50.18 | 49.81 | 1.33% | 647,704 |
| Dec 3, 2025 | 48.77 | 49.95 | 48.57 | 49.52 | 49.15 | 1.54% | 857,568 |
| Dec 2, 2025 | 49.09 | 49.52 | 48.77 | 48.77 | 48.41 | -0.73% | 613,106 |
| Dec 1, 2025 | 48.03 | 49.37 | 48.03 | 49.13 | 48.77 | 1.93% | 540,543 |
| Nov 28, 2025 | 48.32 | 48.58 | 48.17 | 48.20 | 47.84 | -0.23% | 370,542 |
| Nov 26, 2025 | 48.52 | 49.13 | 48.28 | 48.31 | 47.95 | -0.94% | 977,146 |
| Nov 25, 2025 | 47.06 | 49.46 | 47.06 | 48.77 | 48.41 | 3.48% | 969,611 |
| Nov 24, 2025 | 46.94 | 47.44 | 46.51 | 47.13 | 46.78 | 0.28% | 1,107,179 |
| Nov 21, 2025 | 45.73 | 47.57 | 45.72 | 47.00 | 46.65 | 2.93% | 939,992 |
| Nov 20, 2025 | 46.50 | 46.81 | 45.25 | 45.66 | 45.32 | -0.80% | 654,608 |
| Nov 19, 2025 | 45.19 | 46.19 | 44.98 | 46.03 | 45.69 | 2.04% | 818,916 |
| Nov 18, 2025 | 43.89 | 45.51 | 43.80 | 45.11 | 44.78 | 1.92% | 778,850 |
| Nov 17, 2025 | 46.37 | 46.79 | 44.11 | 44.26 | 43.93 | -5.37% | 1,692,312 |
| Nov 14, 2025 | 45.86 | 46.92 | 45.42 | 46.77 | 46.42 | 1.45% | 1,234,396 |
| Nov 13, 2025 | 46.20 | 46.85 | 45.83 | 46.10 | 45.76 | -0.63% | 761,881 |
| Nov 12, 2025 | 46.09 | 46.60 | 45.72 | 46.39 | 46.05 | 1.09% | 800,835 |
| Nov 11, 2025 | 45.80 | 46.35 | 45.21 | 45.89 | 45.55 | 0.86% | 809,316 |
| Nov 10, 2025 | 45.74 | 45.86 | 45.03 | 45.50 | 45.16 | 0.02% | 722,451 |
| Nov 7, 2025 | 44.49 | 45.53 | 44.14 | 45.49 | 45.15 | 1.74% | 867,972 |
| Nov 6, 2025 | 45.05 | 45.48 | 44.44 | 44.71 | 44.38 | -0.97% | 904,058 |
| Nov 5, 2025 | 44.78 | 45.70 | 44.39 | 45.15 | 44.82 | 0.85% | 847,617 |
| Nov 4, 2025 | 44.34 | 44.91 | 43.75 | 44.77 | 44.44 | 0.11% | 815,043 |
| Nov 3, 2025 | 44.59 | 44.94 | 43.72 | 44.72 | 44.39 | 0.18% | 946,933 |
| Oct 31, 2025 | 43.77 | 44.72 | 43.59 | 44.64 | 44.31 | 0.97% | 1,055,902 |
| Oct 30, 2025 | 43.83 | 45.03 | 43.78 | 44.21 | 43.88 | 0.34% | 1,278,611 |
| Oct 29, 2025 | 44.90 | 44.97 | 43.65 | 44.06 | 43.73 | -1.89% | 1,987,731 |
| Oct 28, 2025 | 45.51 | 45.56 | 44.65 | 44.91 | 44.58 | -1.04% | 1,002,121 |
| Oct 27, 2025 | 46.32 | 46.57 | 45.31 | 45.38 | 45.04 | -1.50% | 1,384,816 |
| Oct 24, 2025 | 46.02 | 46.40 | 45.68 | 46.07 | 45.73 | 1.43% | 812,863 |
| Oct 23, 2025 | 45.96 | 45.96 | 45.21 | 45.42 | 45.08 | -0.46% | 1,027,808 |
| Oct 22, 2025 | 46.49 | 46.49 | 45.52 | 45.63 | 45.29 | -1.04% | 1,146,374 |
| Oct 21, 2025 | 45.63 | 46.15 | 45.57 | 46.11 | 45.77 | 0.48% | 1,349,551 |
| Oct 20, 2025 | 45.79 | 46.14 | 45.17 | 45.89 | 45.55 | 1.30% | 1,794,566 |
| Oct 17, 2025 | 44.78 | 45.55 | 44.20 | 45.30 | 44.96 | 2.65% | 2,098,088 |
| Oct 16, 2025 | 46.95 | 47.31 | 43.62 | 44.13 | 43.80 | -6.03% | 3,944,613 |
| Oct 15, 2025 | 48.40 | 48.51 | 46.28 | 46.96 | 46.61 | -1.84% | 1,857,949 |
| Oct 14, 2025 | 45.85 | 48.18 | 45.74 | 47.84 | 47.49 | 3.59% | 1,435,656 |
| Oct 13, 2025 | 45.84 | 46.25 | 45.46 | 46.18 | 45.84 | 2.74% | 2,045,129 |
| Oct 10, 2025 | 47.60 | 47.71 | 44.92 | 44.95 | 44.62 | -5.27% | 1,556,214 |
| Oct 9, 2025 | 47.61 | 47.90 | 47.10 | 47.45 | 47.10 | -0.21% | 1,221,294 |
| Oct 8, 2025 | 47.87 | 48.07 | 47.27 | 47.55 | 47.20 | -0.27% | 1,336,217 |
| Oct 7, 2025 | 48.50 | 48.88 | 47.67 | 47.68 | 47.33 | -1.61% | 1,431,547 |
| Oct 6, 2025 | 49.11 | 49.77 | 48.18 | 48.46 | 48.10 | -0.45% | 1,578,735 |
| Oct 3, 2025 | 48.42 | 48.96 | 48.31 | 48.68 | 48.32 | 1.10% | 1,314,172 |
| Oct 2, 2025 | 48.46 | 48.86 | 47.57 | 48.15 | 47.79 | -1.07% | 1,241,513 |
| Oct 1, 2025 | 48.59 | 49.24 | 48.37 | 48.67 | 48.31 | -0.84% | 1,403,578 |
| Sep 30, 2025 | 49.25 | 49.62 | 47.99 | 49.08 | 48.72 | -0.39% | 1,366,987 |
| Sep 29, 2025 | 50.12 | 50.12 | 48.98 | 49.27 | 48.91 | -1.42% | 1,509,273 |
| Sep 26, 2025 | 49.70 | 50.26 | 49.37 | 49.98 | 49.61 | 0.91% | 1,101,363 |
| Sep 25, 2025 | 49.39 | 49.81 | 49.04 | 49.53 | 49.16 | -0.12% | 1,799,431 |
| Sep 24, 2025 | 49.88 | 50.27 | 49.39 | 49.59 | 49.22 | -0.40% | 1,602,936 |
| Sep 23, 2025 | 50.21 | 51.12 | 49.68 | 49.79 | 49.42 | -0.50% | 2,042,305 |
| Sep 22, 2025 | 50.75 | 50.97 | 49.91 | 50.04 | 49.67 | -1.84% | 1,698,747 |
| Sep 19, 2025 | 52.14 | 52.14 | 50.77 | 50.98 | 50.60 | -2.17% | 2,699,651 |
| Sep 18, 2025 | 51.48 | 52.23 | 51.19 | 52.11 | 51.72 | 1.34% | 1,448,890 |
| Sep 17, 2025 | 50.71 | 52.69 | 50.50 | 51.42 | 50.65 | 1.68% | 1,680,668 |
| Sep 16, 2025 | 50.49 | 50.61 | 49.51 | 50.57 | 49.82 | -0.14% | 1,775,681 |
| Sep 15, 2025 | 51.60 | 51.85 | 50.40 | 50.64 | 49.88 | -2.11% | 1,924,346 |
| Sep 12, 2025 | 51.89 | 52.14 | 51.43 | 51.73 | 50.96 | -0.12% | 1,629,107 |
| Sep 11, 2025 | 51.27 | 52.01 | 51.04 | 51.79 | 51.02 | 0.80% | 2,055,760 |
| Sep 10, 2025 | 51.48 | 52.00 | 51.15 | 51.38 | 50.61 | -0.25% | 2,251,123 |
| Sep 9, 2025 | 51.83 | 52.20 | 51.31 | 51.51 | 50.74 | -0.66% | 851,871 |
| Sep 8, 2025 | 51.64 | 51.86 | 50.83 | 51.85 | 51.08 | 0.72% | 1,470,013 |
| Sep 5, 2025 | 52.39 | 53.03 | 51.16 | 51.48 | 50.71 | -1.23% | 1,189,688 |
| Sep 4, 2025 | 51.66 | 52.16 | 51.27 | 52.12 | 51.34 | 1.32% | 1,873,600 |
| Sep 3, 2025 | 51.04 | 51.91 | 50.76 | 51.44 | 50.67 | 0.19% | 914,331 |
| Sep 2, 2025 | 50.49 | 51.35 | 50.06 | 51.34 | 50.57 | -0.52% | 1,581,311 |
| Aug 29, 2025 | 50.87 | 51.62 | 50.67 | 51.61 | 50.84 | 1.47% | 2,319,127 |
| Aug 28, 2025 | 50.37 | 51.06 | 49.97 | 50.86 | 50.10 | 1.66% | 2,832,361 |
| Aug 27, 2025 | 51.29 | 52.00 | 49.99 | 50.03 | 49.28 | -3.17% | 2,970,536 |
| Aug 26, 2025 | 50.77 | 51.72 | 50.70 | 51.67 | 50.90 | 1.73% | 1,223,574 |
| Aug 25, 2025 | 50.36 | 50.93 | 50.28 | 50.79 | 50.03 | 0.40% | 1,093,096 |
| Aug 22, 2025 | 49.51 | 51.36 | 49.38 | 50.59 | 49.83 | 2.97% | 2,420,759 |
| Aug 21, 2025 | 49.20 | 49.50 | 48.82 | 49.13 | 48.40 | -0.55% | 1,310,249 |
| Aug 20, 2025 | 49.43 | 49.72 | 49.04 | 49.40 | 48.66 | -0.26% | 1,187,352 |
| Aug 19, 2025 | 49.40 | 50.34 | 49.27 | 49.53 | 48.79 | -0.34% | 1,110,392 |
| Aug 18, 2025 | 49.24 | 49.72 | 48.98 | 49.70 | 48.96 | 0.44% | 1,303,721 |
| Aug 15, 2025 | 49.75 | 49.87 | 49.16 | 49.48 | 48.74 | -0.54% | 2,544,654 |
| Aug 14, 2025 | 48.77 | 49.79 | 48.74 | 49.75 | 49.01 | 0.42% | 1,333,441 |
| Aug 13, 2025 | 49.16 | 49.57 | 48.84 | 49.54 | 48.80 | 1.16% | 1,265,855 |
| Aug 12, 2025 | 47.75 | 49.03 | 47.31 | 48.97 | 48.24 | 4.01% | 1,444,011 |
| Aug 11, 2025 | 47.92 | 48.34 | 46.81 | 47.08 | 46.38 | -1.65% | 1,334,104 |