Synovus Financial Stock Price History (NYSE:SNV)

Add to My Stocks
$39.17 $0.26 (0.66%) SNV stock closing price Dec 02, 2016 (Closing)

Synovus Financial stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Synovus Financial price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Synovus Financial stock price history chart shows that the stock price was at a low of 6.86 on 03 Oct, 2011 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0239.2439.4139.0039.1786804321.883.80
2016-12-0139.1239.4938.9639.4376317222.033.83
2016-11-3039.0139.1838.6538.71117083521.633.76
2016-11-2938.3738.8338.3238.5483930921.533.74
2016-11-2539.1439.2338.8739.2228943621.913.81
2016-11-2339.0039.2538.9139.1383174121.863.80
2016-11-2238.8938.9638.5438.8863841721.723.77
2016-11-2138.9938.9938.2938.6797373121.603.75
2016-11-1838.4138.7838.2038.69148208621.623.76
2016-11-1738.1138.5737.8738.48128907821.503.73
2016-11-1638.0238.4137.9238.01106368221.243.69
2016-11-1537.9838.6537.5538.59111321921.563.75
2016-11-1437.9239.0037.8238.33126506221.413.72
2016-11-1136.2637.4736.2637.39133004520.893.63
2016-11-1035.8737.3035.8136.47180027420.373.54
2016-11-0933.9135.4633.8935.32178082419.733.43
2016-11-0833.5033.8733.3333.5968568018.773.26
2016-11-0733.3533.7233.3033.6896479318.823.27
2016-11-0432.4732.9932.2932.6454781618.243.17
2016-11-0332.5032.7232.3632.4951264518.153.15
2016-11-0232.7732.8032.2132.3481717418.073.14
2016-11-0133.2133.3632.6332.9479620118.403.20
2016-10-3132.9933.1832.8233.0782340718.483.21
2016-10-2833.3533.3532.7432.8973549318.373.19
2016-10-2733.3233.4733.1433.3056001818.603.23
2016-10-2632.8433.3032.7733.1356938018.513.22
2016-10-2533.0733.2732.8633.0076858018.443.20
2016-10-2433.3833.4033.0833.0856893718.483.21
2016-10-2132.7833.1232.7532.94113043718.403.20
2016-10-2033.1933.7833.0433.05117740018.463.21
2016-10-1932.4333.2632.4333.20160843318.553.22
2016-10-1832.2732.4631.8732.28149710018.993.24
2016-10-1732.0032.2431.8931.99100374018.823.21
2016-10-1432.2232.4431.8332.0298816418.843.21
2016-10-1332.0832.4031.4131.7590841418.683.19
2016-10-1232.6432.8432.5532.5566937019.153.27
2016-10-1133.1333.2632.5732.69117336519.233.28
2016-10-1033.4533.5333.1233.1470421619.493.32
2016-10-0733.0433.2832.7733.2180974119.543.33
2016-10-0633.3633.4132.9733.1774279519.513.33
2016-10-0532.8033.5532.7033.28121061519.583.34
2016-10-0432.3532.7832.2732.61156421419.183.27
2016-10-0332.2632.6132.0732.1688729318.923.23
2016-09-3032.2732.7132.0032.5392725319.143.26
2016-09-2932.2832.5831.7831.98126665218.813.21
2016-09-2832.1432.3531.8032.34107693619.023.24
2016-09-2731.5831.9531.4531.90115371518.773.20
2016-09-2632.1432.2431.6931.75102740318.683.19
2016-09-2332.4132.7032.3032.43107820019.083.25
2016-09-2232.5032.6232.4132.58124928219.173.27
2016-09-2132.5732.7032.1832.4892871019.113.26
2016-09-2032.6932.8732.3032.3983953719.053.25
2016-09-1932.4932.9632.3932.5271601419.133.26
2016-09-1632.3932.5732.1732.42162760119.073.25
2016-09-1532.3032.7332.2032.7299013119.253.28
2016-09-1432.3232.6432.1832.26109848118.983.24
2016-09-1332.6432.6431.9832.37138063619.043.25
2016-09-1232.4633.1032.1833.10153110619.473.32
2016-09-0932.9433.2232.6632.66128592119.213.28
2016-09-0833.0633.2132.7532.9977195419.413.31
2016-09-0732.7033.0032.6233.0098022219.413.31
2016-09-0633.5133.5932.7032.7497650719.263.28
2016-09-0233.0833.5132.8933.51151603719.713.36
2016-09-0133.2133.3232.5532.9376395819.373.30
2016-08-3133.3433.3732.7633.0885501219.463.32
2016-08-3033.0433.2832.9833.2058803719.533.33
2016-08-2932.6833.0732.6832.9470982019.383.30
2016-08-2632.3832.7432.2832.6589657019.213.28
2016-08-2532.1532.3632.1032.2982135618.993.24
2016-08-2432.1732.3932.0732.1542928718.913.23
2016-08-2332.1532.5432.0932.1877970118.933.23
2016-08-2232.2732.4532.2132.3955395919.053.25
2016-08-1932.0832.4331.9532.4298336219.073.25
2016-08-1831.9332.2331.8532.2268897518.953.23
2016-08-1731.6332.0331.6331.9284449418.783.20
2016-08-1631.6131.9231.5931.7384788118.673.18
2016-08-1531.3431.8531.2431.7969004018.703.19
2016-08-1230.9931.2130.8731.2156011218.363.13
2016-08-1131.4231.5031.2731.3660801418.453.15
2016-08-1031.7531.8531.2831.3058758818.413.14
2016-08-0931.6731.8731.6731.8650303118.743.20
2016-08-0831.8831.9931.6731.7261114918.663.18
2016-08-0531.0031.8430.9031.82111347918.723.19
2016-08-0430.4630.7130.4430.6275613618.013.07
2016-08-0329.9830.4929.9830.4959832817.943.06
2016-08-0230.1730.3629.7429.94101228217.613.00
2016-08-0130.4830.6430.1430.1868229717.753.03
2016-07-2930.5930.7430.4230.4462389117.913.05
2016-07-2830.6430.7930.4330.6938422618.053.08
Get more Data

Synovus Financial Stock Chart

View SNV PE ratio, PS ratio stocks charts and compare with peers.
SNV Chart
Note: Compare Synovus Financial stock price history with the index and industry peers.

Synovus Financial Historical Prices: Past 5 years

Max Stock Price 39.43 Dec 01,2016
Min Stock Price 9.17 Dec 13,2011
Avg Stock Price 23.78

Synovus Financial Historical PE ratio: Past 5 years

Max PE Ratio 33.86 Jan 18,2013
Min PE Ratio 2.92 Feb 25,2013
Avg PE Ratio 17.5

Synovus Financial Historical PS ratio: Past 5 years

Max PS Ratio 3.83 Dec 01,2016
Min PS Ratio 0.67 Dec 13,2011
Avg PS Ratio 2.47

SNV Industry Peers

Company Price Change (%)
Regions Financial (RF)13.740.1 (0.72%)
Bank Of The Ozarks (OZRK)48.481.37 (2.75%)
Capital Bank Financial (CBF)35.60.5 (1.39%)
Bb&t Corp (BBT)45.210.63 (1.37%)
State Street (STT)78.441.95 (2.43%)
Capital City Bank (CCBG)18.460.15 (0.81%)
Blackrock (BLK)371.365.84 (1.55%)

Synovus Financial historical quotes helps an investor analyze a company's history and do Synovus Financial stock analysis . Synovus Financial stock price history captures the daily  price movement for 1 year, 5 year, and 10 years. An abnormally high daily volume typically implies breaking news or earnings release. The closing price was 39.17 and 868043 shares of SNV were traded on 02 Dec, 2016. Looking at Synovus Financial stock market history data, the P/S ratio was at a low of 0.26 on 24 Nov, 2009. .