5 DAY PERFORMANCE
-1.76%
1 MONTH PERFORMANCE
+6.95%
3 MONTH PERFORMANCE
-6.17%
6 MONTH PERFORMANCE
-0.84%
YEAR-TO-DATE PERFORMANCE
-5.04%
1 YEAR PERFORMANCE
-12.77%
Synovus Financial Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $50.10 | $50.50 (0.8%) | $50.63 | $50.00 | 578.43 K | $7.04 B |
| 12/04/2025 | $49.41 | $50.18 (1.56%) | $50.47 | $49.41 | 647.70 K | $7.00 B |
| 12/03/2025 | $48.77 | $49.52 (1.54%) | $49.95 | $48.57 | 857.60 K | $6.91 B |
| 12/02/2025 | $49.09 | $48.77 (-0.65%) | $49.52 | $48.77 | 613.11 K | $6.80 B |
| 12/01/2025 | $48.03 | $49.13 (2.29%) | $49.37 | $48.03 | 540.54 K | $6.85 B |
| 11/28/2025 | $48.32 | $48.20 (-0.25%) | $48.58 | $48.17 | 370.54 K | $6.72 B |
| 11/26/2025 | $48.52 | $48.31 (-0.43%) | $49.13 | $48.28 | 977.15 K | $6.74 B |
| 11/25/2025 | $47.06 | $48.77 (3.63%) | $49.46 | $47.06 | 969.61 K | $6.80 B |
| 11/24/2025 | $46.94 | $47.13 (0.4%) | $47.44 | $46.51 | 1.11 M | $6.57 B |
| 11/21/2025 | $45.73 | $47.00 (2.78%) | $47.57 | $45.72 | 940.00 K | $6.55 B |
| 11/20/2025 | $46.50 | $45.66 (-1.81%) | $46.81 | $45.25 | 654.61 K | $6.37 B |
| 11/19/2025 | $45.19 | $46.03 (1.86%) | $46.19 | $44.98 | 818.92 K | $6.42 B |
| 11/18/2025 | $43.89 | $45.11 (2.78%) | $45.51 | $43.80 | 778.90 K | $6.29 B |
| 11/17/2025 | $46.37 | $44.26 (-4.55%) | $46.79 | $44.11 | 1.69 M | $6.17 B |
| 11/14/2025 | $45.86 | $46.77 (1.98%) | $46.92 | $45.42 | 1.23 M | $6.52 B |
| 11/13/2025 | $46.20 | $46.10 (-0.22%) | $46.85 | $45.83 | 761.90 K | $6.43 B |
| 11/12/2025 | $46.09 | $46.39 (0.65%) | $46.60 | $45.72 | 800.84 K | $6.47 B |
| 11/11/2025 | $45.80 | $45.89 (0.2%) | $46.35 | $45.21 | 809.32 K | $6.40 B |
| 11/10/2025 | $45.74 | $45.50 (-0.52%) | $45.86 | $45.03 | 722.50 K | $6.35 B |
| 11/07/2025 | $44.49 | $45.49 (2.25%) | $45.53 | $44.14 | 868.00 K | $6.34 B |
| 11/06/2025 | $45.05 | $44.71 (-0.75%) | $45.48 | $44.44 | 904.10 K | $6.23 B |
| 11/05/2025 | $44.78 | $45.15 (0.83%) | $45.70 | $44.39 | 847.62 K | $6.30 B |
| 11/04/2025 | $44.34 | $44.77 (0.97%) | $44.91 | $43.75 | 815.04 K | $6.24 B |
| 11/03/2025 | $44.59 | $44.72 (0.29%) | $44.94 | $43.72 | 946.93 K | $6.24 B |
| 10/31/2025 | $43.77 | $44.64 (1.99%) | $44.72 | $43.59 | 1.06 M | $6.23 B |
| 10/30/2025 | $43.83 | $44.21 (0.87%) | $45.03 | $43.78 | 1.28 M | $6.17 B |
| 10/29/2025 | $44.90 | $44.06 (-1.87%) | $44.97 | $43.65 | 1.99 M | $6.14 B |
| 10/28/2025 | $45.51 | $44.91 (-1.32%) | $45.56 | $44.65 | 1.00 M | $6.26 B |
| 10/27/2025 | $46.32 | $45.38 (-2.03%) | $46.57 | $45.31 | 1.38 M | $6.33 B |
| 10/24/2025 | $46.02 | $46.07 (0.11%) | $46.40 | $45.68 | 812.90 K | $6.42 B |
| 10/23/2025 | $45.96 | $45.42 (-1.17%) | $45.96 | $45.21 | 1.03 M | $6.33 B |
| 10/22/2025 | $46.49 | $45.63 (-1.85%) | $46.49 | $45.52 | 1.15 M | $6.36 B |
| 10/21/2025 | $45.63 | $46.11 (1.05%) | $46.15 | $45.57 | 1.35 M | $6.43 B |
| 10/20/2025 | $45.79 | $45.89 (0.22%) | $46.14 | $45.17 | 1.79 M | $6.40 B |
| 10/17/2025 | $44.78 | $45.30 (1.16%) | $45.55 | $44.20 | 2.10 M | $6.32 B |
| 10/16/2025 | $46.95 | $44.13 (-6.01%) | $47.31 | $43.62 | 3.94 M | $6.15 B |
| 10/15/2025 | $48.40 | $46.96 (-2.98%) | $48.51 | $46.28 | 1.86 M | $6.55 B |
| 10/14/2025 | $45.85 | $47.84 (4.34%) | $48.18 | $45.74 | 1.44 M | $6.67 B |
| 10/13/2025 | $45.84 | $46.18 (0.74%) | $46.25 | $45.46 | 2.05 M | $6.44 B |
| 10/10/2025 | $47.60 | $44.95 (-5.57%) | $47.71 | $44.92 | 1.56 M | $6.24 B |
| 10/09/2025 | $47.61 | $47.45 (-0.34%) | $47.90 | $47.10 | 1.22 M | $6.59 B |
| 10/08/2025 | $47.87 | $47.55 (-0.67%) | $48.07 | $47.27 | 1.34 M | $6.60 B |
| 10/07/2025 | $48.50 | $47.68 (-1.69%) | $48.88 | $47.67 | 1.43 M | $6.62 B |
| 10/06/2025 | $49.11 | $48.46 (-1.32%) | $49.77 | $48.18 | 1.58 M | $6.73 B |
| 10/03/2025 | $48.42 | $48.68 (0.54%) | $48.96 | $48.31 | 1.31 M | $6.76 B |
| 10/02/2025 | $48.46 | $48.15 (-0.64%) | $48.86 | $47.57 | 1.24 M | $6.69 B |
| 10/01/2025 | $48.59 | $48.67 (0.16%) | $49.24 | $48.37 | 1.40 M | $6.76 B |
| 09/30/2025 | $49.25 | $49.08 (-0.35%) | $49.62 | $47.99 | 1.37 M | $6.82 B |
| 09/29/2025 | $50.12 | $49.27 (-1.7%) | $50.12 | $48.98 | 1.51 M | $6.84 B |
| 09/26/2025 | $49.70 | $49.98 (0.56%) | $50.26 | $49.37 | 1.10 M | $6.94 B |
| 09/25/2025 | $49.39 | $49.53 (0.28%) | $49.81 | $49.04 | 1.80 M | $6.88 B |
| 09/24/2025 | $49.88 | $49.59 (-0.58%) | $50.27 | $49.39 | 1.60 M | $6.89 B |
| 09/23/2025 | $50.21 | $49.79 (-0.84%) | $51.12 | $49.68 | 2.04 M | $6.92 B |
| 09/22/2025 | $50.75 | $50.04 (-1.4%) | $50.97 | $49.91 | 1.70 M | $6.95 B |
| 09/19/2025 | $52.14 | $50.98 (-2.22%) | $52.14 | $50.77 | 2.70 M | $7.08 B |
| 09/18/2025 | $51.48 | $52.11 (1.22%) | $52.23 | $51.19 | 1.45 M | $7.24 B |
| 09/17/2025 | $50.71 | $51.42 (1.4%) | $52.69 | $50.50 | 1.68 M | $7.14 B |
| 09/16/2025 | $50.49 | $50.57 (0.16%) | $50.61 | $49.51 | 1.78 M | $7.02 B |
| 09/15/2025 | $51.60 | $50.64 (-1.86%) | $51.85 | $50.40 | 1.92 M | $7.03 B |
| 09/12/2025 | $51.89 | $51.73 (-0.31%) | $52.14 | $51.43 | 1.63 M | $7.18 B |
| 09/11/2025 | $51.27 | $51.79 (1.01%) | $52.01 | $51.04 | 2.06 M | $7.19 B |
| 09/10/2025 | $51.48 | $51.38 (-0.19%) | $52.00 | $51.15 | 2.25 M | $7.14 B |
| 09/09/2025 | $51.83 | $51.51 (-0.62%) | $52.20 | $51.31 | 851.90 K | $7.15 B |
| 09/08/2025 | $51.64 | $51.85 (0.41%) | $51.86 | $50.83 | 1.47 M | $7.20 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.
