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
2023-12-29 37.83 37.95 37.31 37.65 1.3M
2023-12-28 37.85 38.15 37.75 37.98 0.8M
2023-12-27 38.19 38.35 37.91 38.04 0.7M
2023-12-26 37.82 38.46 37.68 38.18 0.6M
2023-12-22 37.94 38.36 37.73 37.78 0.8M
2023-12-21 37.82 38.08 37.47 37.75 1.2M
2023-12-20 38.13 38.44 37.22 37.24 1.6M
2023-12-19 38.85 39.20 38.49 38.51 2.3M
2023-12-18 39.84 39.94 38.81 38.82 1.6M
2023-12-15 40.44 40.92 39.31 39.63 3.3M
2023-12-14 38.96 40.47 38.96 40.38 3.9M
2023-12-13 35.13 37.69 35.05 37.63 2.8M
2023-12-12 35.43 35.56 35.14 35.17 1.0M
2023-12-11 35.47 35.85 35.39 35.48 1.4M
2023-12-08 35.39 35.98 35.11 35.83 1.7M
2023-12-07 34.56 35.36 34.38 35.28 2.4M
2023-12-06 34.40 34.91 33.99 34.22 2.8M
2023-12-05 33.54 33.54 32.98 33.09 1.1M
2023-12-04 32.59 33.91 32.54 33.71 2.0M
2023-12-01 30.63 33.00 30.53 32.91 2.4M
2023-11-30 30.85 31.18 30.52 30.79 1.5M
2023-11-29 30.13 31.02 30.13 30.68 1.5M
2023-11-28 29.86 29.95 29.48 29.81 0.9M
2023-11-27 29.64 29.89 29.34 29.86 0.9M
2023-11-24 30.00 30.15 29.77 29.90 0.3M
2023-11-22 30.09 30.14 29.40 29.93 0.8M
2023-11-21 30.46 30.53 29.75 29.88 1.1M
2023-11-20 30.69 30.75 30.22 30.65 1.0M
2023-11-17 30.60 30.71 30.17 30.69 1.3M
2023-11-16 30.32 30.50 29.74 30.10 1.6M
2023-11-15 29.41 30.57 29.41 30.44 2.1M
2023-11-14 28.64 29.93 28.50 29.37 1.8M
2023-11-13 27.11 27.51 26.76 27.48 0.8M
2023-11-10 27.32 27.40 26.84 27.33 0.7M
2023-11-09 27.71 27.73 26.92 27.12 1.5M
2023-11-08 27.97 28.02 27.43 27.66 0.7M
2023-11-07 28.04 28.25 27.79 27.90 1.0M
2023-11-06 28.56 28.65 27.92 28.20 0.7M
2023-11-03 28.54 28.93 28.29 28.54 1.5M
2023-11-02 26.60 27.63 26.52 27.54 1.4M
2023-11-01 25.95 26.22 25.61 26.20 1.3M
2023-10-31 25.80 26.15 25.52 26.07 1.3M
2023-10-30 25.38 25.79 25.10 25.76 1.4M
2023-10-27 25.74 25.74 24.75 25.05 1.9M
2023-10-26 25.17 26.12 25.17 25.80 1.3M
2023-10-25 25.11 25.27 24.40 25.12 1.4M
2023-10-24 25.58 25.67 24.87 25.25 1.2M
2023-10-23 25.42 26.00 25.28 25.42 1.3M
2023-10-20 26.33 26.56 25.34 25.49 2.4M
2023-10-19 27.84 27.99 26.29 26.46 2.6M
2023-10-18 27.35 27.46 26.85 27.02 1.8M
2023-10-17 27.02 28.14 27.02 27.83 2.0M
2023-10-16 26.96 27.39 26.76 27.27 1.6M
2023-10-13 27.31 27.33 26.38 26.58 1.5M
2023-10-12 27.42 27.42 26.77 26.98 1.3M
2023-10-11 27.50 27.94 27.07 27.27 1.3M
2023-10-10 26.99 27.69 26.76 27.46 1.5M
2023-10-09 26.50 27.01 26.50 26.67 1.8M
2023-10-06 26.51 27.35 26.33 26.81 1.6M
2023-10-05 26.26 27.00 26.21 26.89 1.4M
2023-10-04 26.38 26.60 26.06 26.44 1.9M
2023-10-03 26.45 26.46 25.84 26.26 1.8M
2023-10-02 27.78 27.86 26.49 26.65 2.4M
2023-09-29 27.74 28.33 27.68 27.80 1.6M
2023-09-28 27.31 27.64 26.96 27.37 1.8M
2023-09-27 27.63 27.75 27.24 27.51 1.5M
2023-09-26 27.82 28.35 27.48 27.48 1.0M
2023-09-25 27.70 28.29 27.68 28.24 0.7M
2023-09-22 27.86 27.99 27.55 27.83 0.9M
2023-09-21 28.23 28.45 27.72 27.73 1.9M
2023-09-20 29.09 29.33 28.35 28.38 1.5M
2023-09-19 29.60 29.86 29.06 29.20 1.7M
2023-09-18 30.30 30.30 29.47 29.60 0.9M
2023-09-15 29.85 30.31 29.72 30.29 2.4M
2023-09-14 30.27 30.43 30.02 30.28 1.8M
2023-09-13 30.57 30.59 29.28 29.79 1.9M
2023-09-12 30.30 30.96 30.15 30.35 1.4M
2023-09-11 30.25 30.69 30.10 30.19 0.9M
2023-09-08 29.82 30.19 29.36 30.03 1.2M
2023-09-07 30.49 30.78 29.53 29.68 2.9M
2023-09-06 31.13 31.55 30.40 30.59 0.9M
2023-09-05 31.77 32.04 31.34 31.35 1.0M
2023-09-01 31.37 32.12 31.15 32.08 1.1M
2023-08-31 30.93 31.09 30.50 30.96 1.2M
2023-08-30 31.16 31.32 30.77 30.86 1.0M
2023-08-29 30.81 31.39 30.43 31.25 0.9M
2023-08-28 30.48 31.14 30.41 30.90 0.9M
2023-08-25 30.61 30.86 29.74 30.22 0.8M
2023-08-24 30.39 30.92 30.14 30.59 0.9M
2023-08-23 29.64 30.44 29.43 30.40 1.3M
2023-08-22 30.76 30.99 29.64 29.74 0.9M
2023-08-21 31.00 31.20 30.29 30.85 0.8M
2023-08-18 30.62 31.10 30.54 30.96 0.7M
2023-08-17 31.12 31.34 30.61 30.88 1.1M
2023-08-16 31.50 31.67 30.79 30.98 1.1M
2023-08-15 32.08 32.29 31.25 31.56 1.1M
2023-08-14 33.13 33.26 32.67 32.69 1.0M
2023-08-11 32.99 33.60 32.96 33.50 0.7M
2023-08-10 33.42 33.93 33.14 33.40 1.1M
2023-08-09 33.47 33.54 32.82 33.01 0.9M
2023-08-08 32.97 33.79 32.36 33.73 0.9M
2023-08-07 33.81 34.21 33.52 34.13 1.0M
2023-08-04 33.40 34.26 33.33 33.79 1.2M
2023-08-03 33.04 33.63 32.69 33.60 0.8M
2023-08-02 32.59 33.17 32.33 33.03 1.2M
2023-08-01 33.70 33.70 32.81 33.16 1.1M
2023-07-31 33.84 34.12 33.46 33.90 1.3M
2023-07-28 33.60 33.86 33.06 33.83 1.1M
2023-07-27 34.41 34.61 32.82 32.98 1.5M
2023-07-26 32.68 34.66 32.68 34.06 2.8M
2023-07-25 33.11 33.50 32.05 32.13 2.1M
2023-07-24 32.40 33.33 32.40 33.03 1.7M
2023-07-21 33.65 33.65 32.12 32.48 2.6M
2023-07-20 34.81 34.81 33.00 33.44 3.2M
2023-07-19 34.50 35.20 34.21 34.92 2.8M
2023-07-18 32.95 34.43 32.95 34.39 1.7M
2023-07-17 32.15 33.00 31.97 32.84 1.1M
2023-07-14 33.31 33.31 32.04 32.31 1.7M
2023-07-13 32.45 33.19 32.23 32.94 1.6M
2023-07-12 32.61 33.06 32.23 32.25 1.2M
2023-07-11 31.37 31.83 31.13 31.73 0.9M
2023-07-10 30.67 31.34 30.51 31.21 0.9M
2023-07-07 30.03 31.43 30.03 30.85 2.0M
2023-07-06 29.88 30.08 29.38 30.05 0.9M
2023-07-05 30.59 31.13 30.26 30.49 1.0M
2023-07-03 30.41 31.22 30.41 31.00 0.8M
2023-06-30 30.76 30.91 30.22 30.25 1.2M
2023-06-29 30.01 30.56 29.95 30.47 1.0M
2023-06-28 29.64 29.78 29.18 29.47 1.3M
2023-06-27 29.25 30.16 28.95 29.93 1.1M
2023-06-26 29.18 29.97 29.07 29.28 1.2M
2023-06-23 29.00 29.45 28.74 29.04 1.9M
2023-06-22 30.50 30.50 29.18 29.41 1.3M
2023-06-21 30.77 30.91 30.37 30.62 1.0M
2023-06-20 31.07 31.09 30.54 30.80 0.9M
2023-06-16 31.68 31.68 30.77 31.26 2.1M
2023-06-15 30.15 31.52 30.15 31.42 1.1M
2023-06-14 31.70 32.10 30.36 30.46 1.3M
2023-06-13 30.89 32.05 30.65 31.90 1.8M
2023-06-12 31.05 31.80 30.34 30.76 1.0M
2023-06-09 31.55 31.75 30.71 30.94 0.7M
2023-06-08 31.86 32.08 31.12 31.50 1.4M
2023-06-07 31.49 32.39 31.00 32.10 2.5M
2023-06-06 28.97 31.27 28.86 30.95 1.5M
2023-06-05 29.33 29.46 28.34 28.94 1.5M
2023-06-02 28.63 29.78 28.35 29.64 2.8M
2023-06-01 27.47 28.41 26.98 27.90 1.2M
2023-05-31 27.75 27.82 26.50 27.09 1.8M
2023-05-30 28.26 28.32 27.26 28.16 1.4M
2023-05-26 27.89 28.08 27.40 27.98 1.1M
2023-05-25 27.66 28.08 27.17 27.85 1.0M
2023-05-24 28.10 28.32 27.51 27.81 0.9M
2023-05-23 28.11 29.39 28.07 28.51 1.6M
2023-05-22 27.68 28.24 27.36 28.03 1.7M
2023-05-19 28.23 28.30 27.02 27.33 1.2M
2023-05-18 27.58 28.18 27.22 28.04 1.5M
2023-05-17 26.14 27.97 26.08 27.70 2.3M
2023-05-16 26.61 26.85 25.50 25.53 1.7M
2023-05-15 26.23 26.86 26.05 26.60 1.4M
2023-05-12 25.85 26.19 25.19 26.18 1.9M
2023-05-11 26.19 26.45 25.60 25.63 1.8M
2023-05-10 28.00 28.20 26.54 26.75 1.2M
2023-05-09 27.29 27.63 26.75 27.37 1.4M
2023-05-08 28.93 29.11 27.46 27.64 1.7M
2023-05-05 28.27 28.59 27.59 28.06 2.5M
2023-05-04 27.00 27.63 25.33 26.62 4.5M
2023-05-03 28.15 29.44 27.82 27.97 2.4M
2023-05-02 29.86 29.86 27.46 27.98 2.5M
2023-05-01 30.72 30.80 29.79 29.99 1.1M
2023-04-28 30.32 31.25 30.17 30.80 1.7M
2023-04-27 29.83 30.75 29.81 30.53 1.5M
2023-04-26 29.49 30.45 29.16 29.58 1.2M
2023-04-25 30.14 30.57 29.34 29.50 1.7M
2023-04-24 31.33 31.83 30.66 30.76 1.5M
2023-04-21 31.22 31.33 30.51 30.99 1.6M
2023-04-20 30.87 32.50 30.77 31.40 2.6M
2023-04-19 30.43 32.20 30.22 31.72 2.4M
2023-04-18 30.62 30.74 29.93 30.22 1.7M
2023-04-17 29.48 30.73 29.17 30.65 2.1M
2023-04-14 30.72 31.04 29.41 29.62 1.7M
2023-04-13 29.46 30.40 28.90 30.08 1.3M
2023-04-12 29.85 30.06 29.08 29.31 1.1M
2023-04-11 29.63 29.96 29.41 29.62 0.8M
2023-04-10 29.00 29.91 28.75 29.48 1.1M
2023-04-06 28.68 29.57 28.51 29.43 1.8M
2023-04-05 28.17 28.77 27.94 28.57 1.9M
2023-04-04 30.13 30.13 28.48 29.01 1.9M
2023-04-03 30.81 31.10 29.71 29.90 1.8M
2023-03-31 30.69 30.97 30.19 30.83 1.6M
2023-03-30 31.43 31.50 30.23 30.26 1.4M
2023-03-29 30.85 31.14 30.43 30.89 2.0M
2023-03-28 30.03 30.51 29.75 30.28 1.4M
2023-03-27 30.92 31.85 30.04 30.05 2.4M
2023-03-24 28.03 29.68 27.70 29.54 2.4M
2023-03-23 29.91 30.22 28.36 28.58 2.5M
2023-03-22 31.20 31.44 29.63 29.66 3.2M
2023-03-21 29.96 31.36 29.42 31.17 4.7M
2023-03-20 28.00 29.26 27.75 28.35 3.7M
2023-03-17 28.96 29.20 27.08 27.32 5.4M
2023-03-16 28.75 30.40 27.58 29.88 4.8M
2023-03-15 28.55 30.09 28.30 29.31 3.9M
2023-03-14 34.84 35.77 30.30 30.74 4.8M
2023-03-13 32.50 32.83 27.90 31.41 7.8M
2023-03-10 34.01 35.67 32.62 34.70 3.7M
2023-03-09 38.03 38.39 35.49 35.74 1.6M
2023-03-08 39.39 39.56 38.51 38.60 0.9M
2023-03-07 40.67 40.72 39.31 39.32 1.0M
2023-03-06 41.28 41.70 40.73 40.94 1.0M
2023-03-03 40.92 41.37 40.49 41.29 0.9M
2023-03-02 41.08 41.21 40.21 40.47 1.0M
2023-03-01 41.46 41.80 41.19 41.74 0.9M
2023-02-28 41.98 42.32 41.80 41.81 0.8M
2023-02-27 41.99 42.38 41.79 41.94 0.8M
2023-02-24 41.33 41.66 40.93 41.51 0.9M
2023-02-23 41.91 42.11 40.93 41.61 1.0M
2023-02-22 42.10 42.30 41.36 41.59 1.4M
2023-02-21 42.63 42.73 41.67 42.00 1.1M
2023-02-17 43.24 43.37 42.78 43.22 1.0M
2023-02-16 43.16 43.94 42.90 43.28 0.7M
2023-02-15 42.76 43.89 42.67 43.77 1.0M
2023-02-14 43.51 43.51 42.63 43.20 1.0M
2023-02-13 43.16 43.68 43.00 43.67 1.3M
2023-02-10 42.99 43.36 42.79 43.29 1.0M
2023-02-09 44.05 44.32 43.05 43.22 0.9M
2023-02-08 43.81 44.29 43.56 43.81 1.0M
2023-02-07 42.95 44.44 42.95 44.29 0.8M
2023-02-06 43.20 43.57 42.98 43.30 0.7M
2023-02-03 43.11 44.07 43.11 43.60 1.0M
2023-02-02 43.25 43.86 43.02 43.57 1.3M
2023-02-01 41.66 43.25 41.51 43.03 1.4M
2023-01-31 40.63 42.00 40.60 41.95 1.0M
2023-01-30 40.75 41.19 40.44 40.51 0.6M
2023-01-27 40.51 41.40 40.16 41.19 1.0M
2023-01-26 40.33 40.58 39.68 40.49 0.8M
2023-01-25 39.41 40.08 39.00 39.98 0.8M
2023-01-24 40.00 40.07 39.42 39.69 0.6M
2023-01-23 39.53 40.40 39.26 40.11 1.3M
2023-01-20 38.14 39.43 37.92 39.38 1.9M
2023-01-19 36.51 38.57 36.50 37.71 2.1M
2023-01-18 38.72 38.78 36.90 37.02 2.1M
2023-01-17 39.50 39.50 38.76 38.94 2.1M
2023-01-13 39.20 39.67 38.48 39.58 0.8M
2023-01-12 39.48 40.07 39.03 39.73 0.8M
2023-01-11 38.95 39.22 38.74 39.06 1.0M
2023-01-10 38.51 39.06 38.25 38.67 1.2M
2023-01-09 39.11 39.18 38.59 38.67 0.7M
2023-01-06 38.06 39.07 37.78 38.91 0.7M
2023-01-05 37.36 37.85 36.87 37.64 1.2M
2023-01-04 37.47 38.43 37.41 37.83 1.2M
2023-01-03 37.87 38.33 36.81 37.02 1.4M