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
2022-12-30 37.10 37.66 37.10 37.55 0.8M
2022-12-29 36.82 37.52 36.66 37.45 0.6M
2022-12-28 36.98 36.98 36.54 36.62 0.7M
2022-12-27 36.62 37.02 36.33 36.83 0.9M
2022-12-23 36.48 36.78 36.17 36.58 0.9M
2022-12-22 35.99 36.43 35.28 36.42 2.0M
2022-12-21 36.55 36.88 36.19 36.37 1.2M
2022-12-20 35.85 36.37 35.74 36.05 2.3M
2022-12-19 35.79 36.24 35.28 35.75 1.1M
2022-12-16 36.11 36.55 35.57 35.84 2.9M
2022-12-15 36.88 36.98 36.32 36.54 1.4M
2022-12-14 38.42 38.61 37.32 37.41 1.2M
2022-12-13 40.87 41.08 38.48 38.80 1.4M
2022-12-12 39.79 40.58 39.22 40.00 1.4M
2022-12-09 39.45 39.84 39.28 39.66 0.8M
2022-12-08 39.64 39.97 39.06 39.55 1.6M
2022-12-07 37.94 39.63 37.85 39.26 1.6M
2022-12-06 38.85 39.07 37.76 38.16 1.4M
2022-12-05 41.17 41.20 38.46 38.83 1.2M
2022-12-02 41.50 41.89 41.47 41.81 0.4M
2022-12-01 42.28 42.55 41.65 42.02 0.7M
2022-11-30 41.31 42.18 40.21 42.13 1.4M
2022-11-29 41.26 41.71 41.08 41.49 1.1M
2022-11-28 42.50 42.65 41.08 41.20 1.0M
2022-11-25 42.57 43.16 42.34 43.10 0.2M
2022-11-23 42.52 42.80 42.29 42.45 0.4M
2022-11-22 42.07 42.61 41.96 42.54 0.5M
2022-11-21 41.13 41.90 40.97 41.88 0.6M
2022-11-18 42.27 42.39 40.73 41.29 0.8M
2022-11-17 42.05 42.05 41.02 41.43 0.9M
2022-11-16 43.27 43.50 42.50 42.78 0.8M
2022-11-15 43.27 43.85 42.87 43.36 1.0M
2022-11-14 43.82 43.89 42.62 42.62 1.2M
2022-11-11 44.15 44.91 43.72 44.07 1.5M
2022-11-10 41.89 43.86 41.89 43.60 1.5M
2022-11-09 40.30 40.81 39.97 40.42 1.0M
2022-11-08 40.07 40.79 39.37 40.60 0.7M
2022-11-07 39.82 40.06 39.17 39.92 0.7M
2022-11-04 38.55 40.10 38.41 39.48 0.8M
2022-11-03 37.54 38.08 37.12 37.92 0.8M
2022-11-02 39.69 39.74 38.10 38.10 1.4M
2022-11-01 40.20 40.36 39.69 39.89 0.8M
2022-10-31 39.89 40.19 39.48 39.85 0.8M
2022-10-28 39.27 40.11 39.17 40.07 0.8M
2022-10-27 39.27 39.80 38.89 39.03 0.8M
2022-10-26 38.15 39.15 37.93 38.77 1.3M
2022-10-25 36.21 38.02 36.21 38.00 2.2M
2022-10-24 36.19 36.85 35.86 36.57 2.1M
2022-10-21 37.06 37.43 35.67 35.85 2.7M
2022-10-20 40.83 40.83 36.91 37.36 3.0M
2022-10-19 41.62 42.23 40.78 41.33 1.3M
2022-10-18 42.45 42.81 41.57 41.98 0.8M
2022-10-17 41.65 42.18 40.88 41.51 1.1M
2022-10-14 41.27 42.20 40.48 40.59 1.0M
2022-10-13 38.47 41.10 38.01 40.93 1.3M
2022-10-12 39.59 39.80 38.51 39.02 1.5M
2022-10-11 39.54 40.56 39.20 39.85 1.1M
2022-10-10 40.43 40.45 39.14 39.80 0.9M
2022-10-07 40.73 40.78 39.88 40.06 0.8M
2022-10-06 41.25 41.63 40.74 40.97 1.5M
2022-10-05 40.54 41.74 40.49 41.56 1.0M
2022-10-04 39.41 41.40 39.41 41.34 1.6M
2022-10-03 38.00 38.91 37.05 38.65 1.2M
2022-09-30 37.49 38.19 37.08 37.51 1.2M
2022-09-29 37.33 37.60 36.72 37.26 0.7M
2022-09-28 37.36 38.17 37.09 37.93 0.7M
2022-09-27 37.65 38.08 36.44 37.09 0.8M
2022-09-26 37.41 38.17 37.20 37.35 0.9M
2022-09-23 37.73 37.91 36.95 37.68 1.0M
2022-09-22 39.84 39.86 38.21 38.38 0.9M
2022-09-21 40.19 40.78 39.62 39.63 1.2M
2022-09-20 39.85 40.31 39.76 40.00 0.8M
2022-09-19 38.54 40.28 38.50 40.22 0.8M
2022-09-16 39.85 39.85 38.88 39.08 2.0M
2022-09-15 39.55 40.75 39.55 40.28 1.0M
2022-09-14 39.78 39.96 39.03 39.45 1.2M
2022-09-13 40.78 41.10 39.81 40.09 0.8M
2022-09-12 41.76 42.57 41.69 41.85 0.6M
2022-09-09 41.36 41.84 41.36 41.53 0.5M
2022-09-08 39.33 41.10 39.15 41.08 0.6M
2022-09-07 38.32 39.81 38.32 39.67 0.6M
2022-09-06 39.71 39.71 38.16 38.52 0.8M
2022-09-02 40.42 40.74 39.26 39.42 0.7M
2022-09-01 39.92 39.92 39.23 39.86 0.4M
2022-08-31 40.68 40.72 40.09 40.16 0.5M
2022-08-30 40.98 40.98 40.00 40.62 0.6M
2022-08-29 40.91 41.21 40.54 40.64 0.6M
2022-08-26 43.00 43.23 41.37 41.37 0.6M
2022-08-25 42.47 43.12 42.43 43.00 0.5M
2022-08-24 42.03 42.51 41.86 42.38 0.5M
2022-08-23 42.23 42.76 42.06 42.17 0.5M
2022-08-22 42.65 42.65 41.97 42.07 0.7M
2022-08-19 43.53 43.69 43.05 43.44 0.7M
2022-08-18 43.62 44.08 43.44 44.03 0.5M
2022-08-17 43.46 43.93 43.16 43.60 0.6M
2022-08-16 43.22 44.40 43.22 44.13 0.8M
2022-08-15 42.85 43.40 42.81 43.32 0.8M
2022-08-12 42.85 43.45 42.51 43.37 0.7M
2022-08-11 42.64 43.05 42.46 42.57 0.9M
2022-08-10 40.72 42.12 40.72 42.11 1.8M
2022-08-09 40.17 40.26 39.81 40.10 0.6M
2022-08-08 40.36 40.77 40.07 40.17 0.8M
2022-08-05 39.16 40.37 39.02 40.13 0.6M
2022-08-04 39.77 39.77 39.13 39.36 0.6M
2022-08-03 39.76 40.13 39.43 39.86 0.5M
2022-08-02 40.20 40.20 39.55 39.55 0.6M
2022-08-01 40.15 40.69 39.64 40.33 0.8M
2022-07-29 39.91 40.60 39.91 40.38 0.8M
2022-07-28 40.23 40.37 39.49 39.90 0.6M
2022-07-27 39.66 40.47 39.45 40.28 0.9M
2022-07-26 40.12 40.47 39.31 39.45 1.1M
2022-07-25 39.55 40.59 39.17 40.50 1.5M
2022-07-22 39.90 40.20 39.01 39.18 1.4M
2022-07-21 39.00 39.78 38.64 39.50 1.6M
2022-07-20 38.29 39.06 38.24 38.89 1.6M
2022-07-19 37.43 38.65 37.43 38.39 1.4M
2022-07-18 36.88 37.45 36.58 36.75 1.1M
2022-07-15 35.36 36.27 35.10 36.26 1.2M
2022-07-14 34.70 34.96 34.32 34.72 0.8M
2022-07-13 36.24 36.24 35.17 35.58 0.9M
2022-07-12 35.68 37.01 35.68 36.25 0.9M
2022-07-11 36.36 36.67 35.96 36.05 0.8M
2022-07-08 37.16 37.30 36.54 36.86 0.8M
2022-07-07 36.99 37.37 36.71 36.96 0.8M
2022-07-06 36.66 37.08 36.10 36.51 0.9M
2022-07-05 35.98 37.08 35.68 37.07 0.9M
2022-07-01 35.78 37.12 35.72 36.88 0.9M
2022-06-30 35.67 36.64 35.20 36.05 0.8M
2022-06-29 37.07 37.07 36.31 36.48 0.6M
2022-06-28 37.24 37.73 36.76 36.84 1.1M
2022-06-27 37.17 37.42 36.58 36.80 0.5M
2022-06-24 36.06 37.39 35.92 37.02 1.4M
2022-06-23 35.91 36.28 34.99 35.60 0.9M
2022-06-22 35.24 36.15 35.23 36.08 1.1M
2022-06-21 36.66 36.66 35.69 35.72 1.0M
2022-06-17 34.81 35.78 34.66 35.57 2.4M
2022-06-16 35.77 35.77 34.15 34.60 1.5M
2022-06-15 36.54 37.47 36.28 36.63 1.2M
2022-06-14 36.39 37.00 36.14 36.66 1.1M
2022-06-13 36.80 36.96 35.77 36.14 1.6M
2022-06-10 38.57 39.05 37.70 37.87 1.0M
2022-06-09 41.24 41.24 39.70 39.72 1.2M
2022-06-08 41.85 41.87 40.86 41.29 0.8M
2022-06-07 41.42 42.29 41.31 42.28 0.9M
2022-06-06 42.91 43.06 41.96 42.11 1.1M
2022-06-03 42.76 42.91 42.16 42.36 0.8M
2022-06-02 42.08 43.12 41.50 43.08 0.8M
2022-06-01 42.85 42.99 41.03 41.91 0.6M
2022-05-31 41.79 42.93 41.33 42.65 1.2M
2022-05-27 41.97 42.60 41.78 42.32 1.1M
2022-05-26 41.31 42.25 41.31 41.97 1.3M
2022-05-25 40.00 41.35 40.00 40.91 0.8M
2022-05-24 40.48 40.69 39.26 40.11 0.9M
2022-05-23 40.34 41.07 39.79 40.70 0.8M
2022-05-20 39.56 39.95 38.13 39.20 0.7M
2022-05-19 39.55 40.45 39.20 39.35 0.6M
2022-05-18 40.67 40.93 39.85 40.20 0.9M
2022-05-17 40.22 41.32 40.10 41.26 1.1M
2022-05-16 39.82 40.08 38.68 39.23 0.7M
2022-05-13 39.53 40.47 39.53 39.85 0.7M
2022-05-12 38.70 39.41 37.98 38.98 1.1M
2022-05-11 40.44 40.94 39.09 39.13 0.9M
2022-05-10 40.76 41.04 39.03 40.04 1.2M
2022-05-09 40.81 41.15 40.05 40.32 0.7M
2022-05-06 42.62 42.64 40.81 41.39 1.0M
2022-05-05 43.42 43.48 41.87 42.79 0.7M
2022-05-04 42.51 44.15 42.24 44.12 0.8M
2022-05-03 42.35 42.96 41.76 42.60 0.5M
2022-05-02 41.98 42.13 40.92 42.10 1.0M
2022-04-29 43.12 43.49 41.41 41.54 1.0M
2022-04-28 43.69 43.75 42.27 43.30 0.9M
2022-04-27 42.17 43.06 41.74 42.38 1.2M
2022-04-26 43.28 43.81 42.06 42.17 1.4M
2022-04-25 43.87 44.39 42.37 44.16 1.3M
2022-04-22 46.34 46.34 44.31 44.36 1.4M
2022-04-21 48.44 48.60 45.63 46.03 1.2M
2022-04-20 48.05 48.59 47.78 47.78 1.1M
2022-04-19 45.97 47.91 45.94 47.59 0.9M
2022-04-18 45.18 45.83 45.14 45.55 0.5M
2022-04-14 46.00 46.49 45.42 45.50 0.8M
2022-04-13 44.30 46.15 44.16 45.95 1.0M
2022-04-12 45.36 46.07 44.48 44.77 0.6M
2022-04-11 45.22 46.41 45.13 45.33 0.6M
2022-04-08 45.10 45.67 44.46 45.22 0.8M
2022-04-07 45.79 45.79 44.13 44.82 0.9M
2022-04-06 46.60 46.73 45.15 45.58 1.2M
2022-04-05 47.41 47.85 46.55 46.80 1.1M
2022-04-04 48.00 48.19 47.06 47.80 0.7M
2022-04-01 49.72 50.23 48.06 48.28 1.3M
2022-03-31 50.16 50.83 48.99 49.00 0.9M
2022-03-30 51.18 51.40 49.71 50.33 1.1M
2022-03-29 51.82 52.22 50.89 51.21 0.8M
2022-03-28 51.33 51.33 50.29 50.87 0.9M
2022-03-25 50.11 51.74 50.03 51.72 0.8M
2022-03-24 49.83 50.16 49.22 50.08 0.6M
2022-03-23 50.41 50.58 49.25 49.36 0.6M
2022-03-22 50.42 51.31 50.35 50.94 0.6M
2022-03-21 51.14 51.17 49.13 49.76 0.6M
2022-03-18 49.83 50.47 48.49 50.05 3.1M
2022-03-17 49.22 49.87 48.70 49.85 0.8M
2022-03-16 48.94 50.43 48.89 50.20 1.2M
2022-03-15 48.36 48.69 47.18 48.35 1.0M
2022-03-14 48.49 49.14 47.64 48.02 0.8M
2022-03-11 47.97 48.62 47.39 47.49 1.0M
2022-03-10 47.19 48.06 46.95 47.47 0.6M
2022-03-09 47.75 48.50 47.48 47.91 0.9M
2022-03-08 45.60 47.35 44.67 45.86 1.9M
2022-03-07 47.89 48.24 44.60 44.84 2.6M
2022-03-04 49.78 49.78 47.61 48.25 1.5M
2022-03-03 51.83 52.04 50.86 51.25 0.7M
2022-03-02 50.11 52.22 50.11 51.77 0.9M
2022-03-01 51.78 52.22 48.93 49.53 1.5M
2022-02-28 50.27 52.75 50.27 52.65 1.3M
2022-02-25 50.30 52.33 50.00 52.11 1.1M
2022-02-24 48.93 49.58 47.50 49.34 1.5M
2022-02-23 52.23 52.60 50.79 50.97 0.7M
2022-02-22 51.76 52.34 51.28 51.70 0.8M
2022-02-18 52.23 53.07 51.72 51.88 0.8M
2022-02-17 53.35 53.76 52.21 52.43 0.9M
2022-02-16 52.85 54.40 52.85 53.99 1.1M
2022-02-15 52.68 53.57 52.58 53.41 0.7M
2022-02-14 52.95 53.47 51.54 52.03 0.8M
2022-02-11 52.34 53.70 52.19 52.67 1.3M
2022-02-10 52.69 54.05 52.61 52.89 1.1M
2022-02-09 53.25 53.28 52.15 52.67 1.3M
2022-02-08 51.86 53.23 51.82 53.08 1.9M
2022-02-07 51.06 51.42 50.54 51.11 0.9M
2022-02-04 50.05 51.49 50.04 51.07 0.9M
2022-02-03 50.82 51.18 49.81 49.91 0.6M
2022-02-02 50.45 50.71 49.82 50.43 0.7M
2022-02-01 49.75 50.70 49.51 50.56 0.8M
2022-01-31 48.93 49.83 48.17 49.76 0.9M
2022-01-28 49.02 49.39 48.06 49.37 0.9M
2022-01-27 50.85 51.72 48.40 48.98 0.8M
2022-01-26 50.34 51.00 49.52 50.27 1.2M
2022-01-25 49.13 50.31 47.59 49.73 1.5M
2022-01-24 48.27 49.64 47.21 49.46 1.6M
2022-01-21 49.25 50.00 48.38 49.08 1.5M
2022-01-20 51.51 52.37 48.86 49.05 2.1M
2022-01-19 53.01 53.01 50.92 50.99 1.7M
2022-01-18 53.35 53.85 52.59 52.78 0.9M
2022-01-14 52.27 53.70 51.76 53.66 0.8M
2022-01-13 52.70 53.64 52.66 52.94 1.0M
2022-01-12 52.78 53.14 52.06 52.53 0.9M
2022-01-11 53.25 53.25 52.26 52.90 1.0M
2022-01-10 53.01 53.35 52.19 52.95 1.2M
2022-01-07 52.24 52.86 51.86 52.59 1.2M
2022-01-06 51.49 52.87 51.21 52.37 1.3M
2022-01-05 51.04 51.85 50.47 50.52 1.0M
2022-01-04 49.49 51.22 49.08 50.95 1.6M
2022-01-03 48.55 49.33 48.35 49.08 0.8M