Synovus Financial

SNV_pe
🏛️ usa →
26.67
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 26.52 26.78 26.59 26.67 0.0M
2025-09-26 26.59 26.65 26.42 26.49 0.0M
2025-09-25 26.60 26.79 26.42 26.55 0.0M
2025-09-24 26.65 26.78 26.53 26.59 0.0M
2025-09-23 26.67 26.69 26.48 26.63 0.0M
2025-09-22 26.65 26.78 26.59 26.74 0.0M
2025-09-19 26.55 26.77 26.47 26.77 0.0M
2025-09-18 26.65 26.65 26.23 26.57 0.0M
2025-09-17 26.60 26.69 26.46 26.66 0.0M
2025-09-16 26.66 26.66 26.36 26.50 0.0M
2025-09-15 26.70 26.70 26.39 26.60 0.0M
2025-09-12 27.06 27.21 26.98 27.15 0.0M
2025-09-11 27.05 27.21 27.04 27.04 0.0M
2025-09-10 26.95 27.19 26.87 27.10 0.0M
2025-09-09 27.10 27.10 26.80 26.80 0.0M
2025-09-08 27.00 27.19 27.00 27.05 0.0M
2025-09-05 26.96 27.16 26.91 27.02 0.1M
2025-09-04 26.72 26.96 26.72 26.89 0.0M
2025-09-03 26.75 26.80 26.67 26.79 0.0M
2025-09-02 26.41 26.92 26.36 26.65 0.1M
2025-08-29 26.37 26.45 26.27 26.44 0.2M
2025-08-28 26.40 26.40 26.30 26.30 0.0M
2025-08-27 26.38 26.40 26.28 26.30 0.0M
2025-08-26 26.42 26.47 26.36 26.44 0.0M
2025-08-25 26.47 26.47 26.40 26.42 0.0M
2025-08-22 26.45 26.49 26.42 26.42 0.0M
2025-08-21 26.50 26.55 26.34 26.38 0.0M
2025-08-20 26.49 26.56 26.38 26.38 0.0M
2025-08-19 26.49 26.49 26.37 26.46 0.0M
2025-08-18 26.49 26.49 26.38 26.49 0.0M
2025-08-15 26.50 26.55 26.34 26.51 0.3M
2025-08-14 26.48 26.50 26.27 26.50 0.0M
2025-08-13 26.50 26.50 26.30 26.49 0.0M
2025-08-12 26.41 26.47 26.29 26.44 0.0M
2025-08-11 26.41 26.41 26.25 26.33 0.0M
2025-08-08 26.31 26.35 26.25 26.32 0.0M
2025-08-07 26.48 26.48 26.27 26.32 0.0M
2025-08-06 26.29 26.33 26.28 26.32 0.0M
2025-08-05 26.29 26.41 26.29 26.34 0.0M
2025-08-04 26.09 26.28 26.09 26.24 0.0M
2025-08-01 26.06 26.31 26.06 26.09 0.0M
2025-07-31 26.18 26.38 26.12 26.23 0.1M
2025-07-30 26.19 26.19 26.01 26.12 0.0M
2025-07-29 26.06 26.20 26.06 26.14 0.0M
2025-07-28 26.15 26.15 26.00 26.03 0.0M
2025-07-25 25.95 26.20 25.78 26.00 0.1M
2025-07-24 26.31 26.35 26.04 26.26 0.0M
2025-07-23 26.11 26.35 26.04 26.26 0.1M
2025-07-22 26.11 26.28 26.11 26.26 0.0M
2025-07-21 26.10 26.16 26.04 26.16 0.0M
2025-07-18 26.05 26.20 26.02 26.12 0.0M
2025-07-17 26.18 26.19 26.11 26.17 0.0M
2025-07-16 26.06 26.19 25.96 26.11 0.0M
2025-07-15 26.12 26.17 26.00 26.14 0.0M
2025-07-14 26.11 26.15 25.99 26.04 0.0M
2025-07-11 26.03 26.18 26.03 26.12 0.0M
2025-07-10 26.16 26.20 26.08 26.18 0.0M
2025-07-09 26.01 26.16 26.01 26.07 0.0M
2025-07-08 25.95 25.97 25.90 25.94 0.0M
2025-07-07 25.84 26.00 25.84 25.95 0.0M
2025-07-03 25.88 25.97 25.62 25.97 0.0M
2025-07-02 25.85 25.96 25.78 25.95 0.0M
2025-07-01 25.70 25.85 25.67 25.84 0.0M
2025-06-30 25.71 26.08 25.57 25.57 0.2M
2025-06-27 26.00 26.05 25.72 25.75 0.0M
2025-06-26 25.88 26.02 25.85 25.92 0.0M
2025-06-25 26.00 26.00 25.85 25.85 0.0M
2025-06-24 25.98 26.07 25.89 25.89 0.0M
2025-06-23 25.87 25.93 25.86 25.86 0.0M
2025-06-20 25.91 26.08 25.82 25.87 0.2M
2025-06-18 25.83 26.05 25.77 25.98 0.0M
2025-06-17 25.78 25.93 25.70 25.83 0.0M
2025-06-16 25.99 26.10 25.72 25.90 0.0M
2025-06-13 25.51 26.51 25.51 25.75 0.0M
2025-06-12 26.04 26.10 25.85 26.02 0.0M
2025-06-11 25.75 26.10 25.75 25.92 0.0M
2025-06-10 25.82 26.01 25.81 25.99 0.0M
2025-06-09 25.84 25.91 25.74 25.74 0.0M
2025-06-06 25.84 25.88 25.80 25.84 0.0M
2025-06-05 25.98 26.00 25.88 25.91 0.0M
2025-06-04 25.91 25.94 25.88 25.89 0.0M
2025-06-03 25.76 25.97 25.76 25.82 0.0M
2025-06-02 25.90 25.90 25.71 25.79 0.0M
2025-05-30 25.66 26.06 25.64 25.90 0.1M
2025-05-29 25.70 25.75 25.68 25.69 0.0M
2025-05-28 25.70 25.77 25.61 25.65 0.0M
2025-05-27 25.59 25.79 25.49 25.73 0.0M
2025-05-23 25.60 25.65 25.54 25.59 0.0M
2025-05-22 25.61 25.77 25.56 25.75 0.0M
2025-05-21 25.70 25.78 25.58 25.73 0.0M
2025-05-20 25.65 25.76 25.63 25.68 0.0M
2025-05-19 25.78 25.85 25.64 25.74 0.0M
2025-05-16 25.81 25.85 25.67 25.79 0.0M
2025-05-15 25.77 25.83 25.68 25.74 0.0M
2025-05-14 25.80 25.90 25.74 25.74 0.0M
2025-05-13 25.67 25.89 25.56 25.84 0.0M
2025-05-12 25.75 25.75 25.66 25.71 0.0M
2025-05-09 25.67 25.73 25.66 25.67 0.0M
2025-05-08 25.89 25.94 25.69 25.72 0.0M
2025-05-07 25.76 25.92 25.70 25.84 0.0M
2025-05-06 25.65 25.84 25.54 25.77 0.0M
2025-05-05 25.73 26.24 25.73 25.76 0.1M
2025-05-02 25.84 25.92 25.60 25.90 0.0M
2025-05-01 25.49 25.76 25.43 25.70 0.0M
2025-04-30 25.40 25.59 25.38 25.49 0.0M
2025-04-29 25.48 25.49 25.35 25.39 0.0M
2025-04-28 25.45 25.48 25.30 25.40 0.0M
2025-04-25 25.36 25.41 25.30 25.39 0.0M
2025-04-24 25.43 25.46 25.27 25.30 0.0M
2025-04-23 25.46 25.55 25.23 25.29 0.0M
2025-04-22 25.29 25.30 25.16 25.16 0.0M
2025-04-21 25.49 25.49 24.99 25.16 0.0M
2025-04-17 25.17 25.55 25.17 25.35 0.0M
2025-04-16 25.00 25.24 25.00 25.14 0.0M
2025-04-15 24.91 25.01 24.40 24.95 0.0M
2025-04-14 24.71 24.99 24.71 24.80 0.0M
2025-04-11 24.70 24.70 24.21 24.65 0.4M
2025-04-10 25.03 25.03 24.55 24.75 0.0M
2025-04-09 24.82 25.30 24.41 25.05 0.0M
2025-04-08 24.96 25.09 24.80 24.80 0.1M
2025-04-07 25.00 25.18 24.65 24.92 0.1M
2025-04-04 25.20 25.34 24.85 25.23 0.0M
2025-04-03 25.30 25.42 25.15 25.30 0.0M
2025-04-02 25.46 25.53 25.42 25.45 0.0M
2025-04-01 25.46 25.60 25.41 25.46 0.0M
2025-03-31 25.52 25.61 25.35 25.36 0.1M
2025-03-28 25.97 25.97 25.53 25.53 0.0M
2025-03-27 25.98 25.98 25.87 25.88 0.0M
2025-03-26 25.94 25.99 25.61 25.99 0.0M
2025-03-25 25.78 25.92 25.67 25.88 0.0M
2025-03-24 25.73 25.78 25.68 25.69 0.0M
2025-03-21 25.70 25.77 25.66 25.70 0.0M
2025-03-20 25.74 25.77 25.70 25.70 0.0M
2025-03-19 25.72 25.75 25.63 25.74 0.0M
2025-03-18 25.70 25.73 25.52 25.72 0.0M
2025-03-17 25.70 25.72 25.62 25.70 0.0M
2025-03-14 25.60 25.68 25.48 25.67 0.0M
2025-03-13 26.01 26.21 26.01 26.09 0.0M
2025-03-12 26.19 26.19 26.05 26.13 0.0M
2025-03-11 26.09 26.10 25.99 26.10 0.0M
2025-03-10 25.94 26.18 25.94 26.05 0.0M
2025-03-07 26.15 26.15 26.05 26.05 0.0M
2025-03-06 26.05 26.20 26.05 26.09 0.0M
2025-03-05 26.07 26.20 26.04 26.19 0.0M
2025-03-04 26.05 26.22 26.01 26.22 0.0M
2025-03-03 26.17 26.17 26.07 26.07 0.0M
2025-02-28 26.04 26.20 25.99 26.07 0.0M
2025-02-27 25.95 26.12 25.60 26.06 0.4M
2025-02-26 25.86 25.94 25.80 25.91 0.0M
2025-02-25 25.83 25.90 25.82 25.87 0.1M
2025-02-24 25.78 25.85 25.76 25.80 0.1M
2025-02-21 25.90 25.93 25.71 25.74 0.0M
2025-02-20 25.98 25.98 25.85 25.90 0.0M
2025-02-19 26.04 26.07 25.93 25.95 0.0M
2025-02-18 26.23 26.23 25.92 25.96 0.0M
2025-02-14 26.11 26.24 26.05 26.23 0.0M
2025-02-13 25.85 26.22 25.82 26.15 0.5M
2025-02-12 25.73 25.85 25.73 25.83 0.5M
2025-02-11 25.82 25.84 25.77 25.80 0.1M
2025-02-10 25.85 25.97 25.73 25.82 0.0M
2025-02-07 25.80 25.85 25.74 25.81 0.0M
2025-02-06 25.82 25.88 25.75 25.76 0.0M
2025-02-05 25.85 25.88 25.78 25.82 0.1M
2025-02-04 25.78 26.30 25.75 25.82 0.1M
2025-02-03 25.71 25.83 25.58 25.74 0.1M
2025-01-31 25.85 26.19 25.77 25.83 0.3M
2025-01-30 25.84 26.18 25.79 25.85 0.0M
2025-01-29 25.83 25.95 25.73 25.82 0.0M
2025-01-28 25.87 25.90 25.71 25.90 0.0M
2025-01-27 25.89 25.95 25.83 25.91 0.0M
2025-01-24 25.88 25.95 25.88 25.90 0.0M
2025-01-23 25.86 25.93 25.83 25.93 0.0M
2025-01-22 25.93 26.00 25.82 25.86 0.1M
2025-01-21 25.84 25.95 25.83 25.93 0.0M
2025-01-17 25.91 25.99 25.80 25.82 0.0M
2025-01-16 25.97 26.01 25.84 25.91 0.0M
2025-01-15 25.94 26.05 25.85 25.97 0.1M
2025-01-14 25.80 25.85 25.73 25.80 0.0M
2025-01-13 25.80 25.83 25.62 25.72 0.0M
2025-01-10 25.95 25.95 25.77 25.83 0.1M
2025-01-08 25.95 26.06 25.95 25.95 0.0M
2025-01-07 26.06 26.10 25.88 25.95 0.0M
2025-01-06 26.04 26.10 26.00 26.09 0.0M
2025-01-03 26.24 26.25 26.01 26.10 0.0M
2025-01-02 26.15 26.41 26.15 26.20 0.0M