5 DAY PERFORMANCE
+12.66%
1 MONTH PERFORMANCE
-3.12%
3 MONTH PERFORMANCE
-2.57%
6 MONTH PERFORMANCE
+18.27%
YEAR-TO-DATE PERFORMANCE
+3.01%
1 YEAR PERFORMANCE
+35.27%
Synovus Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $44.58 | $44.79 (0.47%) | $45.54 | $44.22 | 1.88 M | $6.46 B |
| 03/11/2025 | $43.70 | $43.82 (0.27%) | $44.71 | $42.99 | 1.84 M | $6.32 B |
| 03/10/2025 | $45.45 | $43.70 (-3.85%) | $45.88 | $43.32 | 2.79 M | $6.30 B |
| 03/07/2025 | $46.54 | $46.84 (0.64%) | $47.10 | $45.17 | 2.02 M | $6.75 B |
| 03/06/2025 | $47.77 | $46.82 (-1.99%) | $48.21 | $46.72 | 1.75 M | $6.75 B |
| 03/05/2025 | $49.06 | $48.44 (-1.26%) | $49.23 | $47.53 | 1.23 M | $6.98 B |
| 03/04/2025 | $49.94 | $48.87 (-2.14%) | $50.17 | $47.31 | 1.65 M | $7.05 B |
| 03/03/2025 | $52.18 | $50.69 (-2.86%) | $52.94 | $50.25 | 1.23 M | $7.31 B |
| 02/28/2025 | $51.48 | $51.88 (0.78%) | $52.34 | $50.92 | 1.28 M | $7.48 B |
| 02/27/2025 | $51.66 | $51.25 (-0.79%) | $52.22 | $51.18 | 1.08 M | $7.39 B |
| 02/26/2025 | $51.54 | $51.45 (-0.17%) | $52.50 | $51.13 | 1.38 M | $7.42 B |
| 02/25/2025 | $51.90 | $51.51 (-0.75%) | $52.40 | $50.74 | 1.10 M | $7.43 B |
| 02/24/2025 | $52.23 | $51.57 (-1.26%) | $52.34 | $51.21 | 1.14 M | $7.43 B |
| 02/21/2025 | $54.57 | $51.81 (-5.06%) | $54.70 | $51.64 | 1.42 M | $7.47 B |
| 02/20/2025 | $55.17 | $54.02 (-2.08%) | $55.31 | $53.36 | 745,100 | $7.79 B |
| 02/19/2025 | $54.93 | $55.23 (0.55%) | $55.51 | $54.82 | 768,000 | $7.96 B |
| 02/18/2025 | $55.22 | $55.67 (0.81%) | $55.72 | $54.88 | 876,608 | $8.03 B |
| 02/14/2025 | $54.57 | $55.22 (1.19%) | $55.63 | $54.57 | 1.13 M | $7.90 B |
| 02/13/2025 | $54.26 | $54.47 (0.39%) | $54.51 | $53.70 | 841,500 | $7.80 B |
| 02/12/2025 | $54.82 | $54.17 (-1.19%) | $55.04 | $54.15 | 1.13 M | $7.75 B |
| 02/11/2025 | $54.66 | $55.76 (2.01%) | $55.78 | $54.51 | 1.66 M | $7.98 B |
| 02/10/2025 | $56.06 | $55.12 (-1.68%) | $56.06 | $54.91 | 975,104 | $7.89 B |
| 02/07/2025 | $56.98 | $55.97 (-1.77%) | $56.98 | $55.30 | 870,400 | $8.01 B |
| 02/06/2025 | $56.86 | $56.87 (0.02%) | $57.11 | $56.06 | 975,600 | $8.14 B |
| 02/05/2025 | $56.53 | $56.62 (0.16%) | $56.73 | $55.76 | 1.03 M | $8.10 B |
| 02/04/2025 | $55.20 | $56.25 (1.9%) | $56.56 | $55.10 | 915,900 | $8.05 B |
| 02/03/2025 | $54.61 | $55.07 (0.84%) | $55.88 | $53.96 | 1.14 M | $7.88 B |
| 01/31/2025 | $56.55 | $56.42 (-0.23%) | $57.20 | $56.13 | 1.24 M | $8.08 B |
| 01/30/2025 | $56.25 | $56.51 (0.46%) | $57.22 | $55.82 | 1.15 M | $8.09 B |
| 01/29/2025 | $54.98 | $55.54 (1.02%) | $56.28 | $54.86 | 1.11 M | $7.95 B |
| 01/28/2025 | $54.98 | $55.01 (0.05%) | $55.60 | $54.41 | 806,549 | $7.87 B |
| 01/27/2025 | $55.27 | $55.18 (-0.16%) | $55.90 | $54.41 | 1.18 M | $7.90 B |
| 01/24/2025 | $54.82 | $55.32 (0.91%) | $55.83 | $54.77 | 1.13 M | $7.92 B |
| 01/23/2025 | $55.19 | $55.17 (-0.04%) | $56.20 | $54.85 | 2.31 M | $7.90 B |
| 01/22/2025 | $55.10 | $55.13 (0.05%) | $55.41 | $54.56 | 1.50 M | $7.89 B |
| 01/21/2025 | $55.14 | $55.35 (0.38%) | $55.53 | $54.74 | 1.42 M | $7.92 B |
| 01/17/2025 | $54.67 | $54.61 (-0.11%) | $54.91 | $53.95 | 1.60 M | $7.82 B |
| 01/16/2025 | $54.46 | $54.23 (-0.42%) | $55.66 | $53.44 | 2.81 M | $7.76 B |
| 01/15/2025 | $55.80 | $55.98 (0.32%) | $56.61 | $55.02 | 2.14 M | $8.01 B |
| 01/14/2025 | $52.42 | $53.67 (2.38%) | $53.78 | $52.42 | 1.50 M | $7.68 B |
| 01/13/2025 | $50.61 | $51.89 (2.53%) | $52.03 | $50.58 | 1.55 M | $7.43 B |
| 01/10/2025 | $51.36 | $50.97 (-0.76%) | $51.75 | $50.36 | 1.23 M | $7.30 B |
| 01/08/2025 | $52.30 | $52.45 (0.29%) | $52.81 | $51.60 | 974,627 | $7.51 B |
| 01/07/2025 | $53.36 | $52.42 (-1.76%) | $53.36 | $51.65 | 1.24 M | $7.50 B |
| 01/06/2025 | $52.29 | $52.77 (0.92%) | $53.84 | $52.07 | 1.23 M | $7.55 B |
| 01/03/2025 | $51.10 | $51.94 (1.64%) | $51.96 | $50.06 | 806,100 | $7.43 B |
| 01/02/2025 | $51.67 | $50.84 (-1.61%) | $52.28 | $50.74 | 1.08 M | $7.28 B |
| 12/31/2024 | $51.35 | $51.23 (-0.23%) | $51.79 | $50.96 | 885,700 | $7.33 B |
| 12/30/2024 | $50.60 | $51.16 (1.11%) | $51.46 | $50.28 | 621,900 | $7.32 B |
| 12/27/2024 | $51.40 | $51.19 (-0.41%) | $52.06 | $50.79 | 533,200 | $7.33 B |
| 12/26/2024 | $51.00 | $51.91 (1.78%) | $51.98 | $50.83 | 590,933 | $7.43 B |
| 12/24/2024 | $51.19 | $51.39 (0.39%) | $51.41 | $50.74 | 251,917 | $7.36 B |
| 12/23/2024 | $50.30 | $50.97 (1.33%) | $51.21 | $49.84 | 1.20 M | $7.30 B |
| 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
