Synovus

SNV
🏛️ usa →
49.27
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
2021-12-31 47.52 48.11 47.52 47.87 0.5M
2021-12-30 48.11 48.84 47.66 47.67 0.5M
2021-12-29 47.89 48.22 47.69 48.00 0.6M
2021-12-28 47.35 48.10 47.35 47.70 0.4M
2021-12-27 47.16 47.68 46.69 47.67 0.4M
2021-12-23 46.96 47.31 46.51 46.83 0.5M
2021-12-22 46.32 46.80 46.04 46.56 0.6M
2021-12-21 45.19 46.34 45.19 46.32 0.8M
2021-12-20 44.86 44.90 43.25 44.47 0.9M
2021-12-17 47.02 47.15 45.28 45.53 2.5M
2021-12-16 47.55 48.38 46.98 47.17 1.0M
2021-12-15 46.76 48.00 45.62 46.98 1.2M
2021-12-14 45.76 46.94 45.76 46.24 1.9M
2021-12-13 46.85 47.03 45.58 45.68 0.8M
2021-12-10 47.28 47.28 46.44 47.13 0.7M
2021-12-09 47.05 47.83 46.88 46.91 1.1M
2021-12-08 47.24 47.84 47.20 47.41 1.1M
2021-12-07 47.55 48.24 46.98 47.31 0.8M
2021-12-06 46.48 47.65 46.08 46.97 1.1M
2021-12-03 46.35 46.72 44.93 45.34 0.8M
2021-12-02 45.01 46.71 44.67 46.29 0.7M
2021-12-01 46.60 47.13 44.43 44.43 0.7M
2021-11-30 46.16 46.50 45.10 45.29 1.0M
2021-11-29 47.83 48.15 46.77 47.13 0.6M
2021-11-26 47.73 47.97 46.45 46.93 0.8M
2021-11-24 49.90 50.31 49.77 49.88 0.5M
2021-11-23 49.71 50.29 49.51 50.24 0.7M
2021-11-22 49.32 50.05 48.94 49.44 0.7M
2021-11-19 48.56 48.77 47.75 48.44 0.7M
2021-11-18 48.90 49.30 48.53 49.28 0.5M
2021-11-17 49.32 49.32 48.39 48.96 0.4M
2021-11-16 49.32 49.71 48.92 49.35 0.5M
2021-11-15 49.68 49.72 49.11 49.36 0.9M
2021-11-12 49.63 49.71 49.08 49.50 0.5M
2021-11-11 49.47 50.00 49.34 49.60 0.8M
2021-11-10 49.23 49.72 49.01 49.38 0.6M
2021-11-09 48.59 49.53 48.48 49.25 0.5M
2021-11-08 49.77 50.05 48.70 49.04 0.6M
2021-11-05 49.66 50.09 49.18 49.43 1.1M
2021-11-04 49.25 49.25 48.51 49.19 0.8M
2021-11-03 47.84 49.63 47.84 49.27 0.9M
2021-11-02 48.00 48.43 47.56 48.04 0.7M
2021-11-01 47.13 48.40 46.92 48.35 0.8M
2021-10-29 47.30 47.71 46.54 46.59 0.9M
2021-10-27 47.98 48.04 46.47 46.47 1.0M
2021-10-26 49.52 49.52 48.23 48.31 0.7M
2021-10-25 49.53 49.93 48.92 49.38 0.8M
2021-10-22 49.12 49.64 48.74 49.25 0.8M
2021-10-21 49.01 49.48 48.49 49.02 1.1M
2021-10-20 48.38 49.95 47.94 49.40 1.7M
2021-10-19 47.00 48.58 47.00 48.00 1.5M
2021-10-18 45.58 46.74 45.45 46.35 1.2M
2021-10-15 46.01 46.23 45.59 45.61 0.7M
2021-10-14 45.82 45.94 45.12 45.47 0.6M
2021-10-13 45.18 45.33 44.04 45.23 0.8M
2021-10-12 44.86 45.32 44.60 45.24 0.8M
2021-10-11 45.99 46.08 44.99 45.00 0.6M
2021-10-08 45.53 46.02 45.21 45.60 0.5M
2021-10-07 45.61 45.96 45.35 45.59 0.7M
2021-10-06 45.05 45.23 44.11 45.17 0.7M
2021-10-05 45.53 45.98 44.94 45.52 1.2M
2021-10-04 45.35 46.02 45.05 45.15 0.8M
2021-10-01 44.12 45.89 43.90 45.49 1.2M
2021-09-30 44.86 45.03 43.89 43.89 1.0M
2021-09-29 44.30 44.76 43.80 44.63 0.9M
2021-09-28 44.77 45.07 43.85 43.97 0.8M
2021-09-27 43.50 44.96 43.17 44.50 1.3M
2021-09-24 41.71 43.10 41.71 42.83 1.3M
2021-09-23 40.31 42.16 40.21 41.82 1.1M
2021-09-22 39.55 40.30 39.51 39.80 1.0M
2021-09-21 39.40 39.60 38.72 38.93 0.7M
2021-09-20 39.00 39.33 38.42 39.14 1.4M
2021-09-17 40.22 40.75 39.98 40.27 2.8M
2021-09-16 40.37 40.72 39.91 40.22 1.2M
2021-09-15 39.20 40.21 39.12 40.07 1.4M
2021-09-14 40.83 40.83 39.28 39.40 1.1M
2021-09-13 40.74 41.14 40.29 40.83 1.4M
2021-09-10 41.44 41.49 40.18 40.25 1.1M
2021-09-09 40.85 41.64 40.75 41.14 0.8M
2021-09-08 41.55 41.71 40.90 40.97 0.8M
2021-09-07 42.54 43.21 41.82 41.83 1.4M
2021-09-03 43.01 43.18 42.41 42.52 0.4M
2021-09-02 42.85 43.20 42.51 42.92 0.5M
2021-09-01 43.22 43.22 42.23 42.78 0.5M
2021-08-31 43.04 43.52 42.76 43.10 0.6M
2021-08-30 44.23 44.23 42.84 42.84 0.6M
2021-08-27 42.90 44.13 42.81 44.10 0.8M
2021-08-26 43.97 43.97 42.75 42.76 0.5M
2021-08-25 43.74 44.33 43.52 43.78 0.5M
2021-08-24 42.99 43.55 42.95 43.47 0.7M
2021-08-23 42.68 43.16 42.65 42.95 0.8M
2021-08-20 41.37 42.36 41.28 42.36 0.5M
2021-08-19 42.03 42.62 41.10 41.53 0.8M
2021-08-18 42.75 43.56 42.38 42.60 0.7M
2021-08-17 43.40 43.88 42.35 42.94 0.8M
2021-08-16 43.35 43.99 42.86 43.80 0.7M
2021-08-13 44.48 44.55 43.59 43.76 0.6M
2021-08-12 44.42 44.54 43.83 44.33 0.5M
2021-08-11 43.79 44.44 43.16 44.40 0.7M
2021-08-10 43.01 43.83 42.88 43.70 0.6M
2021-08-09 43.08 43.83 42.71 43.21 0.6M
2021-08-06 42.99 43.84 42.96 43.37 0.9M
2021-08-05 41.62 42.43 41.54 42.37 1.1M
2021-08-04 40.71 41.62 40.55 41.20 0.7M
2021-08-03 40.92 41.73 39.84 41.53 0.9M
2021-08-02 41.14 42.04 40.45 40.52 0.6M
2021-07-30 41.44 41.91 40.66 40.90 0.9M
2021-07-29 41.60 41.97 41.06 41.50 0.9M
2021-07-28 40.99 41.67 40.25 41.22 1.0M
2021-07-27 40.33 41.03 40.23 40.64 0.8M
2021-07-26 41.00 41.71 40.71 41.05 1.0M
2021-07-23 41.43 41.75 40.39 40.84 1.3M
2021-07-22 42.09 42.09 40.74 40.92 0.9M
2021-07-21 41.65 42.55 41.60 42.23 1.5M
2021-07-20 39.92 42.22 39.92 41.00 1.9M
2021-07-19 41.00 41.46 40.25 40.57 1.6M
2021-07-16 44.17 44.22 42.40 42.49 1.0M
2021-07-15 42.84 44.27 42.61 43.93 1.3M
2021-07-14 43.64 44.28 42.80 43.41 0.8M
2021-07-13 44.08 44.13 43.17 43.50 0.7M
2021-07-12 43.31 44.41 42.92 44.27 0.6M
2021-07-09 43.23 44.09 42.85 44.02 0.9M
2021-07-08 41.51 42.55 41.01 42.15 1.5M
2021-07-07 42.01 42.85 41.85 42.46 0.9M
2021-07-06 43.52 43.84 42.18 42.62 0.9M
2021-07-02 44.28 44.41 43.67 44.14 0.6M
2021-07-01 44.30 44.87 44.06 44.51 0.8M
2021-06-30 43.68 44.15 43.66 43.88 0.7M
2021-06-29 44.78 45.07 43.37 43.80 1.1M
2021-06-28 45.67 45.67 44.09 44.24 0.8M
2021-06-25 45.32 46.22 45.00 46.06 1.4M
2021-06-24 44.84 45.52 44.20 45.37 0.7M
2021-06-23 44.54 44.97 44.27 44.47 0.8M
2021-06-22 44.45 44.77 43.74 44.27 1.6M
2021-06-21 43.47 44.77 43.37 44.60 1.1M
2021-06-18 43.69 44.05 42.71 42.77 2.8M
2021-06-17 47.89 47.89 44.35 44.41 1.5M
2021-06-16 46.46 47.90 46.08 47.55 0.8M
2021-06-15 47.13 47.75 46.46 47.26 0.7M
2021-06-14 47.76 48.15 46.60 46.89 0.6M
2021-06-11 47.58 48.17 47.55 47.78 0.6M
2021-06-10 49.31 49.56 47.34 47.35 0.8M
2021-06-09 49.00 49.18 48.39 48.63 0.6M
2021-06-08 49.33 49.71 48.64 49.58 1.1M
2021-06-07 49.50 50.06 49.34 49.82 0.8M
2021-06-04 48.80 49.16 48.05 49.12 0.8M
2021-06-03 48.88 49.32 48.62 48.92 0.9M
2021-06-02 50.00 50.00 48.87 48.94 0.7M
2021-06-01 49.64 50.08 49.38 49.74 0.9M
2021-05-28 49.13 49.21 48.17 49.12 0.6M
2021-05-27 48.65 49.22 48.25 49.15 0.8M
2021-05-26 47.00 47.97 47.00 47.82 0.6M
2021-05-25 48.40 48.92 46.79 46.91 0.7M
2021-05-24 48.49 48.49 47.58 48.14 1.0M
2021-05-21 47.72 48.44 47.49 48.04 1.1M
2021-05-20 47.68 47.81 46.90 47.36 0.8M
2021-05-19 47.16 47.84 46.36 47.82 0.8M
2021-05-18 49.21 49.33 48.09 48.15 0.9M
2021-05-17 48.40 49.34 48.13 49.24 0.8M
2021-05-14 47.94 48.80 47.73 48.73 0.7M
2021-05-13 46.44 48.03 46.27 47.77 1.2M
2021-05-12 48.65 48.81 46.45 46.57 1.2M
2021-05-11 48.18 48.79 47.53 48.09 0.8M
2021-05-10 49.78 50.12 48.68 48.75 0.8M
2021-05-07 48.05 49.40 47.29 49.37 0.6M
2021-05-06 48.67 49.17 47.89 49.14 0.6M
2021-05-05 48.17 48.72 47.47 48.41 0.8M
2021-05-04 46.86 48.19 46.42 48.17 0.7M
2021-05-03 47.51 47.91 46.83 47.23 0.7M
2021-04-30 47.15 48.11 46.85 46.86 1.1M
2021-04-29 47.68 48.05 46.99 47.33 0.6M
2021-04-28 47.02 47.39 46.65 46.96 0.5M
2021-04-27 46.94 47.25 46.46 47.10 0.5M
2021-04-26 47.13 47.70 46.57 46.81 0.7M
2021-04-23 44.87 47.25 44.66 46.73 0.9M
2021-04-22 45.85 46.13 44.81 44.84 0.6M
2021-04-21 44.08 45.99 43.95 45.93 0.9M
2021-04-20 46.00 46.44 43.78 44.28 1.5M
2021-04-19 47.05 47.99 46.49 46.54 1.0M
2021-04-16 46.50 47.26 46.13 47.05 1.0M
2021-04-15 46.50 46.59 45.25 45.88 0.8M
2021-04-14 45.20 46.72 45.20 46.32 0.4M
2021-04-13 45.89 46.08 44.98 45.39 0.7M
2021-04-12 46.08 46.73 46.08 46.55 0.4M
2021-04-09 46.30 46.30 45.60 45.97 0.5M
2021-04-08 45.38 45.87 44.66 45.63 0.9M
2021-04-07 46.22 46.54 45.60 45.87 0.9M
2021-04-06 45.96 46.13 45.33 45.75 0.8M
2021-04-05 46.88 47.12 45.72 46.11 0.6M
2021-04-01 45.71 46.50 45.38 46.21 0.7M
2021-03-31 46.28 46.67 45.72 45.75 1.0M
2021-03-30 45.88 46.78 45.67 46.33 0.6M
2021-03-29 46.19 46.53 44.87 45.32 1.6M
2021-03-26 46.68 47.36 45.87 46.92 1.3M
2021-03-25 43.84 45.98 43.39 45.77 0.9M
2021-03-24 45.71 46.36 44.08 44.11 1.6M
2021-03-23 45.77 46.45 44.35 44.68 0.8M
2021-03-22 47.60 47.60 45.69 46.53 0.7M
2021-03-19 47.77 48.74 46.93 47.87 3.8M
2021-03-18 49.04 50.51 48.07 48.50 1.4M
2021-03-17 48.27 48.83 47.38 48.15 1.1M
2021-03-16 48.53 48.87 47.69 48.15 1.0M
2021-03-15 49.50 49.55 48.32 49.02 1.4M
2021-03-12 48.95 49.68 48.54 49.38 0.8M
2021-03-11 47.47 48.91 47.34 48.34 0.7M
2021-03-10 46.55 47.96 46.35 47.91 0.8M
2021-03-09 46.06 47.33 44.64 46.43 1.2M
2021-03-08 46.31 47.67 45.93 46.94 1.3M
2021-03-05 45.00 45.81 43.48 45.63 1.2M
2021-03-04 44.13 44.80 42.76 43.76 1.0M
2021-03-03 44.60 45.67 44.16 44.22 0.7M
2021-03-02 44.28 44.62 43.76 43.92 0.6M
2021-03-01 43.40 44.70 43.15 44.26 0.9M
2021-02-26 42.81 43.48 41.54 42.31 0.7M
2021-02-25 45.11 45.39 42.89 43.11 0.6M
2021-02-24 44.00 45.05 43.90 44.58 1.1M
2021-02-23 43.00 43.67 42.39 43.51 0.9M
2021-02-22 42.03 43.71 41.81 42.97 0.7M
2021-02-19 41.38 42.40 41.33 42.23 0.7M
2021-02-18 41.27 41.55 40.52 41.03 0.7M
2021-02-17 42.09 42.58 41.70 41.77 0.6M
2021-02-16 41.94 42.52 41.74 42.21 0.8M
2021-02-12 40.93 41.85 40.76 41.33 0.5M
2021-02-11 41.23 41.81 40.14 40.93 1.0M
2021-02-10 41.35 42.18 41.00 41.27 0.7M
2021-02-09 40.87 41.31 40.38 41.20 0.8M
2021-02-08 40.56 41.06 40.46 40.98 1.2M
2021-02-05 40.99 41.15 40.31 40.50 0.6M
2021-02-04 40.00 41.14 40.00 40.68 1.0M
2021-02-03 39.01 40.00 38.96 39.91 1.1M
2021-02-02 38.44 39.56 38.25 39.19 1.1M
2021-02-01 37.50 37.97 36.78 37.88 1.0M
2021-01-29 37.92 38.26 36.93 37.20 1.4M
2021-01-28 37.25 37.95 37.05 37.77 1.2M
2021-01-27 36.73 37.22 35.44 36.28 1.6M
2021-01-26 38.00 38.96 37.70 37.83 1.6M
2021-01-25 36.89 36.95 35.64 36.68 1.1M
2021-01-22 36.64 37.42 36.43 37.29 0.8M
2021-01-21 38.51 38.74 37.02 37.12 0.8M
2021-01-20 38.76 39.05 38.41 38.51 0.7M
2021-01-19 38.40 38.97 38.07 38.86 0.7M
2021-01-15 37.95 38.58 37.57 38.11 1.2M
2021-01-14 37.87 39.00 37.54 38.77 0.9M
2021-01-13 37.34 37.87 36.90 37.50 0.7M
2021-01-12 36.76 37.73 36.60 37.61 0.9M
2021-01-11 35.54 36.72 35.20 36.53 0.6M
2021-01-08 37.00 37.09 35.42 36.16 0.8M
2021-01-07 36.52 37.34 36.25 36.96 1.4M
2021-01-06 33.82 36.01 33.82 35.45 1.8M
2021-01-05 32.08 33.15 32.08 32.69 0.9M
2021-01-04 32.89 32.89 31.56 32.15 0.9M