Synovus Financial Corp. Common Stockのデータ

Synovus Financial Corp. Common Stockの基本情報

名前 Synovus Financial Corp. Common Stock
ティッカー SNV
国 United States
上場年 nan
セクター Finance

Synovus Financial Corp. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 42.52 41.74 41.94 42.21 780200.0 42.21
2021-02-12 41.85 40.76 40.93 41.33 543100.0 41.33
2021-02-11 41.81 40.14 41.23 40.93 953600.0 40.93
2021-02-10 42.18 41.0 41.35 41.27 660300.0 41.27
2021-02-09 41.31 40.38 40.87 41.2 826100.0 41.2
2021-02-08 41.06 40.46 40.56 40.98 1215600.0 40.98
2021-02-05 41.15 40.31 40.99 40.5 608400.0 40.5
2021-02-04 41.14 40.0 40.0 40.68 1011000.0 40.68
2021-02-03 40.0 38.96 39.01 39.91 1112700.0 39.91
2021-02-02 39.56 38.25 38.44 39.19 1061600.0 39.19
2021-02-01 37.97 36.78 37.5 37.88 981500.0 37.88
2021-01-29 38.26 36.93 37.92 37.2 1389400.0 37.2
2021-01-28 37.95 37.05 37.25 37.77 1204600.0 37.77
2021-01-27 37.22 35.44 36.73 36.28 1563500.0 36.28
2021-01-26 38.96 37.7 38.0 37.83 1633600.0 37.83
2021-01-25 36.95 35.64 36.89 36.68 1104900.0 36.68
2021-01-22 37.42 36.43 36.64 37.29 821500.0 37.29
2021-01-21 38.74 37.02 38.51 37.12 817200.0 37.12
2021-01-20 39.05 38.41 38.76 38.51 688400.0 38.51
2021-01-19 38.97 38.07 38.4 38.86 726600.0 38.86
2021-01-15 38.58 37.57 37.95 38.11 1239300.0 38.11
2021-01-14 39.0 37.54 37.87 38.77 894100.0 38.77
2021-01-13 37.87 36.9 37.34 37.5 745500.0 37.5
2021-01-12 37.73 36.6 36.76 37.61 896900.0 37.61
2021-01-11 36.72 35.2 35.54 36.53 604700.0 36.53
2021-01-08 37.09 35.42 37.0 36.16 757700.0 36.16
2021-01-07 37.34 36.25 36.52 36.96 1414600.0 36.96
2021-01-06 36.01 33.82 33.82 35.45 1834100.0 35.45
2021-01-05 33.15 32.08 32.08 32.69 883400.0 32.69
2021-01-04 32.89 31.56 32.89 32.15 922100.0 32.15
2020-12-31 32.67 32.0 32.29 32.37 645400.0 32.37
2020-12-30 32.5 31.82 31.82 32.39 602200.0 32.39
2020-12-29 32.44 31.62 32.39 31.78 599700.0 31.78
2020-12-28 32.76 32.2 32.57 32.31 668300.0 32.31
2020-12-24 32.76 31.95 32.76 32.28 333900.0 32.28
2020-12-23 32.78 31.94 31.99 32.69 833600.0 32.69
2020-12-22 32.49 31.73 32.3 31.74 853800.0 31.74
2020-12-21 32.5 31.51 31.55 32.15 1012200.0 32.15
2020-12-18 32.71 31.73 32.7 31.96 2036700.0 31.96
2020-12-17 33.1 32.41 32.98 32.64 600400.0 32.64
2020-12-16 33.27 32.69 33.0 33.06 927200.0 33.06
2020-12-15 33.26 32.47 32.7 33.23 878200.0 32.9
2020-12-14 33.24 32.14 33.09 32.29 1052600.0 31.97
2020-12-11 32.88 32.11 32.88 32.42 1238300.0 32.1
2020-12-10 32.73 31.9 32.06 32.55 737200.0 32.23
2020-12-09 33.02 31.85 32.88 32.24 1805900.0 31.92
2020-12-08 33.0 32.31 32.45 32.72 834200.0 32.4
2020-12-07 33.15 32.29 33.0 33.0 1483000.0 32.67
2020-12-04 33.54 32.81 33.24 33.11 1646600.0 32.78
2020-12-03 33.11 32.15 32.68 32.61 1166900.0 32.29
2020-12-02 32.88 31.58 31.82 32.71 871400.0 32.39
2020-12-01 32.69 31.85 32.58 32.07 1023300.0 31.75
2020-11-30 32.88 31.46 32.73 31.57 1278700.0 31.26
2020-11-27 33.41 32.41 33.15 32.83 422100.0 32.5
2020-11-25 33.6 32.78 33.34 33.35 863400.0 33.02
2020-11-24 33.91 32.6 32.69 33.82 1185900.0 33.48
2020-11-23 32.14 31.35 31.59 31.94 1140500.0 31.62
2020-11-20 30.94 30.35 30.69 30.88 679100.0 30.57
2020-11-19 31.05 29.98 30.31 31.02 632000.0 30.71
2020-11-18 31.56 30.61 31.17 30.62 753600.0 30.32
2020-11-17 31.02 29.73 30.3 30.9 943700.0 30.59
2020-11-16 31.25 30.22 30.99 30.94 1229800.0 30.63
2020-11-13 29.8 29.24 29.31 29.61 653200.0 29.32
2020-11-12 29.03 28.38 28.79 28.82 1453500.0 28.53
2020-11-11 30.73 29.18 30.66 29.4 1554800.0 29.11
2020-11-10 31.28 29.71 30.23 30.57 1608600.0 30.27
2020-11-09 31.95 28.41 28.51 30.25 3900200.0 29.95
2020-11-06 27.12 25.91 27.0 25.96 829000.0 25.7
2020-11-05 26.75 25.19 25.19 26.59 903100.0 26.33
2020-11-04 26.31 24.64 26.11 25.15 1266300.0 24.9
2020-11-03 27.36 26.68 27.23 27.12 1197300.0 26.85
2020-11-02 26.52 25.85 26.35 26.46 993500.0 26.2
2020-10-30 26.03 24.99 25.27 26.0 1217000.0 25.74
2020-10-29 25.72 23.81 24.12 25.53 1098600.0 25.28
2020-10-28 25.0 24.18 24.41 24.25 915600.0 24.01
2020-10-27 26.18 24.94 26.14 25.05 1091800.0 24.8
2020-10-26 26.38 25.59 26.34 26.13 1092500.0 25.87
2020-10-23 27.05 26.2 26.91 26.81 1623700.0 26.54
2020-10-22 26.73 25.39 25.4 26.54 1466400.0 26.28
2020-10-21 25.42 24.86 24.9 24.96 997800.0 24.71
2020-10-20 25.48 24.1 24.1 24.76 1342900.0 24.51
2020-10-19 24.44 23.79 24.0 23.84 1859300.0 23.6
2020-10-16 24.56 23.73 24.51 23.9 1740400.0 23.66
2020-10-15 24.59 23.27 23.35 24.49 1565300.0 24.25
2020-10-14 24.53 23.64 24.35 23.67 865300.0 23.43
2020-10-13 24.72 24.09 24.5 24.15 994400.0 23.91
2020-10-12 24.94 24.18 24.2 24.86 671500.0 24.61
2020-10-09 25.06 24.29 24.86 24.33 1048400.0 24.09
2020-10-08 25.01 24.4 24.97 24.77 1082900.0 24.52
2020-10-07 24.9 23.95 24.04 24.33 1323900.0 24.09
2020-10-06 24.79 23.44 24.0 23.58 1434000.0 23.35
2020-10-05 23.62 22.6 22.77 23.6 1244100.0 23.37
2020-10-02 22.49 20.83 20.89 22.35 1363900.0 22.13
2020-10-01 21.69 21.08 21.33 21.46 1063100.0 21.25
2020-09-30 21.57 20.91 20.91 21.17 1237100.0 20.96
2020-09-29 21.25 20.6 21.15 20.76 1180800.0 20.55
2020-09-28 21.16 20.56 20.56 21.1 1088400.0 20.89
2020-09-25 20.16 19.39 19.52 20.05 916700.0 19.85
2020-09-24 20.28 19.54 20.01 19.73 998700.0 19.53
2020-09-23 21.31 19.84 20.65 19.88 1293800.0 19.68
2020-09-22 21.61 20.43 21.31 20.5 1604400.0 20.3
2020-09-21 22.03 21.04 21.49 21.36 1651200.0 21.15
2020-09-18 22.57 22.06 22.36 22.17 2839500.0 21.95
2020-09-17 22.34 21.58 21.78 22.34 941600.0 22.12
2020-09-16 22.58 21.58 22.0 22.11 1565500.0 21.89
2020-09-15 22.57 22.04 22.56 22.29 1826600.0 21.74
2020-09-14 22.73 21.98 22.13 22.58 908900.0 22.02
2020-09-11 22.04 21.39 21.71 22.02 1131300.0 21.48
2020-09-10 22.36 21.65 22.15 21.66 1310400.0 21.13
2020-09-09 22.12 21.61 21.88 21.97 1150500.0 21.43
2020-09-08 22.28 21.61 22.22 21.76 1232300.0 21.22
2020-09-04 23.01 22.07 22.92 22.75 1208300.0 22.19
2020-09-03 23.18 22.0 22.45 22.15 950300.0 21.61
2020-09-02 22.26 21.75 21.93 22.15 758300.0 21.61
2020-09-01 22.3 21.39 21.57 22.02 655900.0 21.48
2020-08-31 22.55 21.86 22.5 21.87 1311200.0 21.33
2020-08-28 22.7 22.27 22.59 22.55 1160200.0 22.0
2020-08-27 22.45 21.53 21.53 22.34 1075600.0 21.79
2020-08-26 22.41 21.57 22.41 21.59 871300.0 21.06
2020-08-25 22.58 21.87 22.48 22.34 1421400.0 21.79
2020-08-24 22.09 20.75 20.85 22.05 1024000.0 21.51
2020-08-21 21.09 20.62 20.63 20.78 846000.0 20.27
2020-08-20 21.12 20.62 20.81 20.71 1174500.0 20.2
2020-08-19 21.55 20.79 20.9 21.34 716800.0 20.82
2020-08-18 21.55 20.86 21.55 20.9 945800.0 20.39
2020-08-17 22.0 21.43 22.0 21.49 931000.0 20.96
2020-08-14 22.38 21.39 21.52 22.13 606100.0 21.59
2020-08-13 22.11 21.63 21.84 21.75 1047300.0 21.22
2020-08-12 23.13 21.5 23.0 22.08 1245100.0 21.54
2020-08-11 23.09 22.2 22.74 22.29 1319500.0 21.74
2020-08-10 22.3 21.51 21.61 21.89 955200.0 21.35
2020-08-07 21.42 19.67 19.95 21.42 1578500.0 20.89
2020-08-06 20.39 19.95 20.21 20.19 946400.0 19.69
2020-08-05 20.5 20.03 20.03 20.39 944900.0 19.89
2020-08-04 20.08 19.64 19.99 19.86 878400.0 19.37
2020-08-03 20.31 19.84 20.1 20.01 663500.0 19.52
2020-07-31 20.35 19.5 20.2 20.15 1348500.0 19.65
2020-07-30 20.39 19.95 20.28 20.29 922800.0 19.79
2020-07-29 21.1 19.87 20.09 21.06 884700.0 20.54
2020-07-28 20.5 20.01 20.1 20.21 908600.0 19.71
2020-07-27 20.67 20.06 20.65 20.29 917900.0 19.79
2020-07-24 21.56 20.87 21.26 20.91 1156100.0 20.4
2020-07-23 21.42 20.49 20.49 21.11 1504500.0 20.59
2020-07-22 20.85 20.11 20.51 20.4 1628400.0 19.9
2020-07-21 20.68 18.82 19.67 20.64 3377200.0 20.13
2020-07-20 18.51 17.96 18.42 18.17 1680800.0 17.72
2020-07-17 19.31 18.33 18.94 18.63 2534200.0 18.17
2020-07-16 20.25 19.16 19.52 19.74 939200.0 19.25
2020-07-15 20.0 19.0 19.18 19.88 1618800.0 19.39
2020-07-14 18.96 18.07 18.93 18.42 1178500.0 17.97
2020-07-13 19.57 18.38 19.16 19.11 1475400.0 18.64
2020-07-10 18.81 17.8 17.8 18.79 1601800.0 18.33
2020-07-09 18.45 17.68 18.4 17.77 1290500.0 17.33
2020-07-08 19.0 18.21 18.45 18.59 1847100.0 18.13
2020-07-07 19.18 18.49 19.18 18.64 1654600.0 18.18
2020-07-06 20.34 19.18 19.99 19.55 1506900.0 19.07
2020-07-02 20.65 19.2 20.22 19.29 1537900.0 18.82
2020-07-01 20.52 19.23 20.47 19.31 1377400.0 18.84
2020-06-30 20.67 19.84 19.96 20.53 1243300.0 20.03
2020-06-29 20.3 19.01 19.28 20.08 1514800.0 19.59
2020-06-26 20.17 18.77 20.17 18.87 2677000.0 18.41
2020-06-25 20.76 19.6 19.7 20.71 1119000.0 20.2
2020-06-24 20.88 19.72 20.75 19.9 1299800.0 19.41
2020-06-23 22.11 21.2 21.92 21.21 1257500.0 20.69
2020-06-22 21.9 21.2 21.89 21.49 1038900.0 20.96
2020-06-19 22.51 21.41 22.47 21.99 4276200.0 21.45
2020-06-18 22.69 21.47 21.67 22.11 1217700.0 21.57
2020-06-17 23.14 22.03 23.05 22.1 1139000.0 21.56
2020-06-16 24.1 22.44 23.55 23.33 1923600.0 22.43
2020-06-15 22.49 20.38 20.52 22.28 1498900.0 21.42
2020-06-12 22.14 20.82 21.99 21.97 1665500.0 21.13
2020-06-11 21.98 20.44 20.75 20.46 2022000.0 19.67
2020-06-10 24.74 22.94 24.72 23.02 1704600.0 22.14
2020-06-09 25.57 24.09 24.61 24.91 2354600.0 23.95
2020-06-08 25.82 24.16 24.5 25.79 3338400.0 24.8
2020-06-05 25.44 23.2 24.87 23.39 3606700.0 22.49
2020-06-04 22.67 20.64 21.13 22.61 2463500.0 21.74
2020-06-03 21.44 20.27 20.52 21.1 2281100.0 20.29
2020-06-02 20.49 19.38 20.19 19.62 1754200.0 18.87
2020-06-01 20.23 19.23 19.41 19.79 1780100.0 19.03
2020-05-29 19.92 18.75 19.64 19.19 2058600.0 18.45
2020-05-28 20.8 19.65 20.77 20.15 1898800.0 19.38
2020-05-27 20.7 19.46 20.36 20.48 2229900.0 19.69
2020-05-26 19.49 18.52 18.65 18.88 2229400.0 18.16
2020-05-22 18.29 17.25 18.07 17.38 1004300.0 16.71
2020-05-21 18.39 17.73 17.84 17.85 1963300.0 17.16
2020-05-20 18.58 17.83 17.9 17.98 4600700.0 17.29
2020-05-19 18.46 17.33 18.14 17.39 1498100.0 16.72
2020-05-18 18.56 17.25 17.3 18.41 2180900.0 17.7
2020-05-15 16.58 15.73 16.1 16.02 1800800.0 15.41
2020-05-14 16.53 14.66 15.06 16.45 2530900.0 15.82
2020-05-13 17.02 15.4 17.0 15.59 3018100.0 14.99
2020-05-12 19.21 17.15 18.74 17.2 1912200.0 16.54
2020-05-11 19.32 18.43 19.3 18.44 3636200.0 17.73
2020-05-08 20.1 19.31 19.32 19.73 1745300.0 18.97
2020-05-07 19.47 18.37 18.37 18.68 1969200.0 17.96
2020-05-06 19.48 18.03 19.39 18.11 1183900.0 17.41
2020-05-05 20.65 19.11 20.54 19.21 1192600.0 18.47
2020-05-04 19.59 18.73 19.25 19.44 1541700.0 18.69
2020-05-01 20.31 19.54 20.17 19.83 1652600.0 19.07
2020-04-30 21.99 20.7 21.9 21.01 1748700.0 20.2
2020-04-29 23.39 22.02 22.2 22.67 2894400.0 21.8
2020-04-28 21.68 20.42 20.89 21.2 2949900.0 20.39
2020-04-27 20.0 18.36 18.4 19.84 2866800.0 19.08
2020-04-24 18.38 16.75 17.35 18.12 1994300.0 17.42
2020-04-23 17.55 16.7 16.87 16.82 2187800.0 16.17
2020-04-22 17.65 16.54 17.41 16.62 1796800.0 15.98
2020-04-21 17.34 16.35 16.61 17.03 1555200.0 16.38
2020-04-20 17.68 15.82 16.46 17.37 4554700.0 16.7
2020-04-17 17.62 16.28 16.38 16.9 4304700.0 16.25
2020-04-16 16.7 15.24 16.66 15.33 2387000.0 14.74
2020-04-15 17.66 16.74 17.34 16.78 2125900.0 16.14
2020-04-14 19.93 17.87 19.08 18.38 1778800.0 17.67
2020-04-13 20.18 18.2 20.13 18.47 1681600.0 17.76
2020-04-09 20.34 19.08 19.45 20.03 4858100.0 19.26
2020-04-08 18.94 17.65 17.92 18.44 1927500.0 17.73
2020-04-07 18.89 17.25 17.69 17.45 3927000.0 16.78
2020-04-06 16.78 15.72 15.8 16.13 2084000.0 15.51
2020-04-03 15.84 14.12 15.51 14.55 2135900.0 13.99
2020-04-02 16.92 15.26 16.12 15.72 2460500.0 15.12
2020-04-01 16.84 15.76 16.25 16.19 1513600.0 15.57
2020-03-31 18.26 17.07 17.76 17.56 1577500.0 16.89
2020-03-30 18.88 17.0 18.88 17.9 2379400.0 17.21
2020-03-27 19.15 17.15 17.24 18.34 2341500.0 17.64
2020-03-26 18.74 15.27 15.81 18.59 4326500.0 17.88
2020-03-25 16.77 15.1 16.27 15.61 4496800.0 15.01
2020-03-24 16.16 14.82 14.9 15.82 1916100.0 15.21
2020-03-23 15.25 13.15 15.15 13.68 2201900.0 13.15
2020-03-20 16.87 14.82 15.57 15.44 3041000.0 14.85
2020-03-19 15.7 10.91 12.5 15.35 3635500.0 14.76
2020-03-18 16.0 12.12 15.53 12.74 2758100.0 12.25
2020-03-17 17.22 15.67 16.94 17.11 4201700.0 16.14
2020-03-16 18.04 16.54 17.0 16.56 2942400.0 15.62
2020-03-13 21.25 19.28 20.82 21.25 3896400.0 20.04
2020-03-12 22.03 19.04 20.93 19.06 3083400.0 17.97
2020-03-11 24.68 22.18 24.62 22.61 3308700.0 21.32
2020-03-10 25.77 23.47 24.43 25.49 2314600.0 24.04
2020-03-09 24.46 22.25 23.82 22.76 3215200.0 21.46
2020-03-06 26.38 25.02 25.2 25.58 1435500.0 24.12
2020-03-05 27.45 26.4 27.2 26.63 1468200.0 25.11
2020-03-04 28.51 27.28 28.26 28.32 2853300.0 26.71
2020-03-03 30.47 27.83 30.14 27.9 2854900.0 26.31
2020-03-02 30.1 28.29 29.04 30.06 2735000.0 28.35
2020-02-28 29.42 28.06 28.51 29.02 2654600.0 27.37
2020-02-27 31.38 29.47 30.23 29.69 2433700.0 28.0
2020-02-26 32.54 31.12 32.39 31.15 2147200.0 29.38
2020-02-25 34.02 32.03 33.97 32.21 1908900.0 30.38
2020-02-24 34.14 33.59 34.08 33.91 1979400.0 31.98
2020-02-21 36.02 35.23 35.88 35.39 755300.0 33.38
2020-02-20 36.67 35.97 35.97 36.25 1113300.0 34.19
2020-02-19 36.24 35.96 36.01 36.13 1116000.0 34.07
2020-02-18 36.66 35.48 36.47 35.75 1229100.0 33.71