Synovus Financial Corp. (SNV)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 36.56 | 37.18 | 36.49 | 36.85 | 36.85 | 741,734 |
| 25 abr 2024 | 36.61 | 36.85 | 36.18 | 36.59 | 36.59 | 1,253,300 |
| 24 abr 2024 | 36.42 | 37.01 | 36.26 | 36.82 | 36.82 | 1,388,400 |
| 23 abr 2024 | 35.64 | 36.85 | 35.51 | 36.63 | 36.63 | 1,817,300 |
| 22 abr 2024 | 34.94 | 35.71 | 34.66 | 35.68 | 35.68 | 1,804,600 |
| 19 abr 2024 | 33.65 | 35.21 | 33.44 | 34.91 | 34.91 | 2,607,200 |
| 18 abr 2024 | 33.85 | 34.90 | 33.50 | 33.90 | 33.90 | 5,773,100 |
| 17 abr 2024 | 37.00 | 37.22 | 36.22 | 36.62 | 36.62 | 1,809,300 |
| 16 abr 2024 | 36.51 | 36.74 | 35.95 | 36.63 | 36.63 | 1,690,900 |
| 15 abr 2024 | 37.19 | 37.80 | 36.35 | 36.76 | 36.76 | 1,009,400 |
| 12 abr 2024 | 36.52 | 36.95 | 36.36 | 36.83 | 36.83 | 977,600 |
| 11 abr 2024 | 37.36 | 37.42 | 36.57 | 37.18 | 37.18 | 911,700 |
| 10 abr 2024 | 38.45 | 38.45 | 36.95 | 37.16 | 37.16 | 1,190,100 |
| 09 abr 2024 | 39.25 | 39.46 | 38.90 | 39.19 | 39.19 | 1,204,600 |
| 08 abr 2024 | 38.45 | 39.15 | 38.22 | 39.03 | 39.03 | 673,100 |
| 05 abr 2024 | 37.67 | 38.43 | 37.57 | 38.25 | 38.25 | 1,772,500 |
| 04 abr 2024 | 38.84 | 38.87 | 37.78 | 37.92 | 37.92 | 1,472,100 |
| 03 abr 2024 | 38.01 | 38.49 | 37.78 | 38.00 | 38.00 | 1,078,900 |
| 02 abr 2024 | 38.86 | 38.89 | 38.01 | 38.08 | 38.08 | 1,442,600 |
| 01 abr 2024 | 40.21 | 40.21 | 39.06 | 39.23 | 39.23 | 1,092,000 |
| 28 mar 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 40.06 | 925,200 |
| 27 mar 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 39.82 | 989,500 |
| 26 mar 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 38.50 | 1,273,600 |
| 25 mar 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 38.75 | 541,800 |
| 22 mar 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 38.57 | 996,800 |
| 21 mar 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 39.41 | 1,188,800 |
| 20 mar 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 38.60 | 1,658,700 |
| 20 mar 2024 | 0.38 Dividendo | |||||
| 19 mar 2024 | 37.74 | 38.21 | 37.62 | 38.00 | 37.62 | 1,123,900 |
| 18 mar 2024 | 37.98 | 38.23 | 37.75 | 37.90 | 37.52 | 1,653,600 |
| 15 mar 2024 | 37.84 | 38.74 | 37.74 | 37.86 | 37.48 | 4,498,700 |
| 14 mar 2024 | 38.83 | 39.08 | 37.92 | 38.08 | 37.70 | 1,204,900 |
| 13 mar 2024 | 39.09 | 39.58 | 38.86 | 39.01 | 38.62 | 1,483,800 |
| 12 mar 2024 | 39.50 | 39.64 | 38.91 | 39.14 | 38.75 | 1,267,800 |
| 11 mar 2024 | 39.48 | 39.80 | 39.28 | 39.51 | 39.11 | 1,824,500 |
| 08 mar 2024 | 40.08 | 40.40 | 39.61 | 39.64 | 39.24 | 1,402,100 |
| 07 mar 2024 | 40.15 | 40.63 | 39.59 | 39.72 | 39.32 | 1,494,100 |
| 06 mar 2024 | 39.86 | 40.32 | 38.89 | 39.74 | 39.34 | 1,420,000 |
| 05 mar 2024 | 38.19 | 40.30 | 38.19 | 39.97 | 39.57 | 1,723,700 |
| 04 mar 2024 | 38.44 | 39.01 | 38.17 | 38.35 | 37.97 | 1,268,300 |
| 01 mar 2024 | 37.57 | 37.99 | 36.78 | 37.94 | 37.56 | 1,374,100 |
| 29 feb 2024 | 37.80 | 38.64 | 37.60 | 37.94 | 37.56 | 1,370,300 |
| 28 feb 2024 | 37.22 | 37.63 | 37.14 | 37.16 | 36.79 | 817,600 |
| 27 feb 2024 | 37.55 | 37.98 | 37.24 | 37.56 | 37.18 | 842,400 |
| 26 feb 2024 | 36.89 | 37.64 | 36.76 | 37.26 | 36.89 | 1,577,000 |
| 23 feb 2024 | 37.15 | 37.43 | 36.82 | 37.09 | 36.72 | 788,100 |
| 22 feb 2024 | 37.11 | 37.75 | 36.90 | 37.20 | 36.83 | 921,200 |
| 21 feb 2024 | 36.73 | 37.09 | 36.30 | 37.04 | 36.67 | 1,411,200 |
| 20 feb 2024 | 36.14 | 37.35 | 36.14 | 37.10 | 36.73 | 1,670,800 |
| 16 feb 2024 | 36.14 | 37.14 | 35.99 | 36.70 | 36.33 | 1,426,300 |
| 15 feb 2024 | 36.40 | 37.33 | 36.40 | 36.72 | 36.35 | 1,648,700 |
| 14 feb 2024 | 35.81 | 36.19 | 35.39 | 36.15 | 35.79 | 1,356,600 |
| 13 feb 2024 | 35.79 | 36.01 | 34.56 | 35.30 | 34.95 | 1,992,500 |
| 12 feb 2024 | 35.91 | 37.49 | 35.91 | 37.07 | 36.70 | 1,481,000 |
| 09 feb 2024 | 35.27 | 36.00 | 34.88 | 35.97 | 35.61 | 1,161,200 |
| 08 feb 2024 | 34.97 | 35.44 | 34.89 | 35.33 | 34.98 | 694,800 |
| 07 feb 2024 | 35.51 | 35.64 | 34.28 | 35.24 | 34.89 | 1,364,900 |
| 06 feb 2024 | 35.48 | 36.00 | 35.14 | 35.35 | 35.00 | 1,351,100 |
| 05 feb 2024 | 35.89 | 35.89 | 35.20 | 35.51 | 35.15 | 1,428,100 |
| 02 feb 2024 | 35.03 | 36.45 | 35.03 | 36.30 | 35.94 | 1,855,300 |
| 01 feb 2024 | 37.84 | 37.93 | 34.87 | 36.00 | 35.64 | 3,075,700 |
| 31 ene 2024 | 38.00 | 38.83 | 37.59 | 37.66 | 37.28 | 1,679,900 |
| 30 ene 2024 | 39.48 | 39.84 | 39.36 | 39.38 | 38.99 | 1,395,200 |
| 29 ene 2024 | 38.83 | 39.64 | 38.40 | 39.61 | 39.21 | 1,374,400 |
| 26 ene 2024 | 39.00 | 39.47 | 38.69 | 38.79 | 38.40 | 1,326,500 |
| 25 ene 2024 | 38.93 | 39.15 | 38.31 | 38.95 | 38.56 | 3,022,800 |
| 24 ene 2024 | 38.51 | 38.97 | 38.33 | 38.65 | 38.26 | 1,380,700 |
| 23 ene 2024 | 38.74 | 38.85 | 38.02 | 38.14 | 37.76 | 1,136,400 |
| 22 ene 2024 | 37.93 | 38.50 | 37.80 | 38.43 | 38.05 | 1,120,100 |
| 19 ene 2024 | 36.87 | 37.64 | 36.45 | 37.63 | 37.25 | 1,383,300 |
| 18 ene 2024 | 35.37 | 37.06 | 35.23 | 36.71 | 36.34 | 2,733,400 |
| 17 ene 2024 | 35.00 | 35.57 | 34.68 | 35.09 | 34.74 | 1,374,200 |
| 16 ene 2024 | 35.37 | 35.82 | 34.91 | 35.45 | 35.10 | 1,200,300 |
| 12 ene 2024 | 36.88 | 36.99 | 35.65 | 36.02 | 35.66 | 1,552,800 |
| 11 ene 2024 | 36.63 | 36.71 | 35.93 | 36.58 | 36.21 | 1,021,500 |
| 10 ene 2024 | 36.63 | 37.00 | 36.29 | 36.88 | 36.51 | 2,241,000 |
| 09 ene 2024 | 36.74 | 37.09 | 36.64 | 36.73 | 36.36 | 979,700 |
| 08 ene 2024 | 37.03 | 37.29 | 36.67 | 37.25 | 36.88 | 891,200 |
| 05 ene 2024 | 36.11 | 37.14 | 35.80 | 36.97 | 36.60 | 2,376,000 |
| 04 ene 2024 | 35.80 | 36.46 | 35.54 | 36.10 | 35.74 | 1,521,700 |
| 03 ene 2024 | 36.58 | 36.87 | 35.78 | 35.85 | 35.49 | 1,956,000 |
| 02 ene 2024 | 37.26 | 38.27 | 37.07 | 37.52 | 37.14 | 1,156,400 |
| 29 dic 2023 | 37.83 | 37.95 | 37.31 | 37.65 | 37.27 | 1,322,800 |
| 28 dic 2023 | 37.85 | 38.15 | 37.75 | 37.98 | 37.60 | 778,600 |
| 27 dic 2023 | 38.19 | 38.35 | 37.91 | 38.04 | 37.66 | 658,000 |
| 26 dic 2023 | 37.82 | 38.46 | 37.68 | 38.18 | 37.80 | 608,600 |
| 22 dic 2023 | 37.94 | 38.36 | 37.73 | 37.78 | 37.40 | 816,500 |
| 21 dic 2023 | 37.82 | 38.08 | 37.47 | 37.75 | 37.37 | 1,184,100 |
| 20 dic 2023 | 38.13 | 38.44 | 37.22 | 37.24 | 36.87 | 1,618,400 |
| 20 dic 2023 | 0.38 Dividendo | |||||
| 19 dic 2023 | 38.85 | 39.20 | 38.49 | 38.51 | 37.75 | 2,277,700 |
| 18 dic 2023 | 39.84 | 39.94 | 38.81 | 38.82 | 38.05 | 1,551,100 |
| 15 dic 2023 | 40.44 | 40.92 | 39.31 | 39.63 | 38.85 | 3,260,400 |
| 14 dic 2023 | 38.96 | 40.47 | 38.96 | 40.38 | 39.58 | 3,866,800 |
| 13 dic 2023 | 35.13 | 37.69 | 35.05 | 37.63 | 36.89 | 2,789,800 |
| 12 dic 2023 | 35.43 | 35.56 | 35.14 | 35.17 | 34.47 | 1,042,700 |
| 11 dic 2023 | 35.47 | 35.85 | 35.39 | 35.48 | 34.78 | 1,385,000 |
| 08 dic 2023 | 35.39 | 35.98 | 35.11 | 35.83 | 35.12 | 1,661,800 |
| 07 dic 2023 | 34.56 | 35.36 | 34.38 | 35.28 | 34.58 | 2,432,900 |
| 06 dic 2023 | 34.40 | 34.91 | 33.99 | 34.22 | 33.54 | 2,760,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.