U.S. markets closed

Synovus Financial Corp. (SNV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
40.06+0.24 (+0.60%)
Al cierre: 04:00PM EDT
40.50 +0.44 (+1.10%)
Fuera de horario: 07:11PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
28 mar 202439.8840.3239.5640.0640.06925,200
27 mar 202438.6939.8338.6939.8239.82989,500
26 mar 202439.0439.1038.4938.5038.501,273,600
25 mar 202438.5739.0938.5738.7538.75541,800
22 mar 202439.5239.6038.5038.5738.57996,800
21 mar 202438.8640.0238.8639.4139.411,188,800
20 mar 202437.5338.9937.4738.6038.601,658,700
20 mar 20240.38 Dividendo
19 mar 202437.7438.2137.6238.0037.621,123,900
18 mar 202437.9838.2337.7537.9037.521,653,600
15 mar 202437.8438.7437.7437.8637.484,498,700
14 mar 202438.8339.0837.9238.0837.701,204,900
13 mar 202439.0939.5838.8639.0138.621,483,800
12 mar 202439.5039.6438.9139.1438.751,267,800
11 mar 202439.4839.8039.2839.5139.111,824,500
08 mar 202440.0840.4039.6139.6439.241,402,100
07 mar 202440.1540.6339.5939.7239.321,494,100
06 mar 202439.8640.3238.8939.7439.341,420,000
05 mar 202438.1940.3038.1939.9739.571,723,700
04 mar 202438.4439.0138.1738.3537.971,268,300
01 mar 202437.5737.9936.7837.9437.561,374,100
29 feb 202437.8038.6437.6037.9437.561,370,300
28 feb 202437.2237.6337.1437.1636.79817,600
27 feb 202437.5537.9837.2437.5637.18842,400
26 feb 202436.8937.6436.7637.2636.891,577,000
23 feb 202437.1537.4336.8237.0936.72788,100
22 feb 202437.1137.7536.9037.2036.83921,200
21 feb 202436.7337.0936.3037.0436.671,411,200
20 feb 202436.1437.3536.1437.1036.731,670,800
16 feb 202436.1437.1435.9936.7036.331,426,300
15 feb 202436.4037.3336.4036.7236.351,648,700
14 feb 202435.8136.1935.3936.1535.791,356,600
13 feb 202435.7936.0134.5635.3034.951,992,500
12 feb 202435.9137.4935.9137.0736.701,481,000
09 feb 202435.2736.0034.8835.9735.611,161,200
08 feb 202434.9735.4434.8935.3334.98694,800
07 feb 202435.5135.6434.2835.2434.891,364,900
06 feb 202435.4836.0035.1435.3535.001,351,100
05 feb 202435.8935.8935.2035.5135.151,428,100
02 feb 202435.0336.4535.0336.3035.941,855,300
01 feb 202437.8437.9334.8736.0035.643,075,700
31 ene 202438.0038.8337.5937.6637.281,679,900
30 ene 202439.4839.8439.3639.3838.991,395,200
29 ene 202438.8339.6438.4039.6139.211,374,400
26 ene 202439.0039.4738.6938.7938.401,326,500
25 ene 202438.9339.1538.3138.9538.563,022,800
24 ene 202438.5138.9738.3338.6538.261,380,700
23 ene 202438.7438.8538.0238.1437.761,136,400
22 ene 202437.9338.5037.8038.4338.051,120,100
19 ene 202436.8737.6436.4537.6337.251,383,300
18 ene 202435.3737.0635.2336.7136.342,733,400
17 ene 202435.0035.5734.6835.0934.741,374,200
16 ene 202435.3735.8234.9135.4535.101,200,300
12 ene 202436.8836.9935.6536.0235.661,552,800
11 ene 202436.6336.7135.9336.5836.211,021,500
10 ene 202436.6337.0036.2936.8836.512,241,000
09 ene 202436.7437.0936.6436.7336.36979,700
08 ene 202437.0337.2936.6737.2536.88891,200
05 ene 202436.1137.1435.8036.9736.602,376,000
04 ene 202435.8036.4635.5436.1035.741,521,700
03 ene 202436.5836.8735.7835.8535.491,956,000
02 ene 202437.2638.2737.0737.5237.141,156,400
29 dic 202337.8337.9537.3137.6537.271,322,800
28 dic 202337.8538.1537.7537.9837.60778,600
27 dic 202338.1938.3537.9138.0437.66658,000
26 dic 202337.8238.4637.6838.1837.80608,600
22 dic 202337.9438.3637.7337.7837.40816,500
21 dic 202337.8238.0837.4737.7537.371,184,100
20 dic 202338.1338.4437.2237.2436.871,618,400
20 dic 20230.38 Dividendo
19 dic 202338.8539.2038.4938.5137.752,277,700
18 dic 202339.8439.9438.8138.8238.051,551,100
15 dic 202340.4440.9239.3139.6338.853,260,400
14 dic 202338.9640.4738.9640.3839.583,866,800
13 dic 202335.1337.6935.0537.6336.892,789,800
12 dic 202335.4335.5635.1435.1734.471,042,700
11 dic 202335.4735.8535.3935.4834.781,385,000
08 dic 202335.3935.9835.1135.8335.121,661,800
07 dic 202334.5635.3634.3835.2834.582,432,900
06 dic 202334.4034.9133.9934.2233.542,760,300
05 dic 202333.5433.5432.9833.0932.441,148,400
04 dic 202332.5933.9132.5333.7133.041,963,800
01 dic 202330.6333.0030.5332.9132.262,400,800
30 nov 202330.8531.1830.5230.7930.181,489,400
29 nov 202330.1331.0230.1330.6830.071,493,100
28 nov 202329.8629.9529.4829.8129.22870,100
27 nov 202329.6429.8929.3429.8629.27927,800
24 nov 202330.0030.1529.7729.9029.31306,500
22 nov 202330.0930.1429.4029.9329.34783,700
21 nov 202330.4630.5329.7529.8829.291,106,600
20 nov 202330.6930.7530.2230.6530.04994,900
17 nov 202330.6030.7130.1730.6930.081,254,700
16 nov 202330.3230.5029.7430.1029.501,552,000
15 nov 202329.4130.5729.4130.4429.842,125,900
14 nov 202328.6429.9328.5029.3728.791,821,100
13 nov 202327.1127.5126.7627.4826.94841,900
10 nov 202327.3227.4026.8427.3326.79717,400
09 nov 202327.7127.7326.9227.1226.581,497,500
08 nov 202327.9728.0227.4327.6627.11731,900
07 nov 202328.0428.2527.7927.9027.351,026,000
*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...