Synovus Financial Stock Price History (NYSE:SNV)

Add to My Stocks
$40.01 $0.6 (1.52%) SNV stock closing price Mar 28, 2017 (Closing)

View and download Synovus Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Synovus Financial P/E ratio, and PS ratio. The Synovus Financial stock price history chart shows that the stock price was at a high of 233.1 on 20 Apr, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2839.1940.2339.1740.0145013521.063.78
2017-03-2738.2939.4737.9539.4160834520.743.72
2017-03-2439.6339.8339.1439.4848229820.783.73
2017-03-2339.0439.9538.9139.4474593720.763.72
2017-03-2238.8339.4438.3339.15116248920.613.70
2017-03-2141.9842.2039.2039.27118816220.673.71
2017-03-2041.8041.9441.5341.6254827721.913.93
2017-03-1741.9042.1541.5942.04140591822.133.97
2017-03-1641.8942.1241.6841.8781947822.043.95
2017-03-1542.2742.4341.3741.5372515421.863.92
2017-03-1441.9142.1141.3242.0744205122.143.97
2017-03-1342.2542.5342.0542.2086001322.213.98
2017-03-1042.9643.0442.0242.2464623322.233.99
2017-03-0942.6542.8542.3842.6058073922.424.02
2017-03-0843.3943.5042.4442.4658629722.354.01
2017-03-0743.0543.2342.7742.8645975822.564.05
2017-03-0643.0643.2942.6843.1084506422.684.07
2017-03-0343.1443.4442.8743.3360719122.814.09
2017-03-0244.0944.0942.8242.8566153422.554.05
2017-03-0142.9743.9042.9243.7485289623.024.13
2017-02-2842.3442.6242.0842.2266475122.223.99
2017-02-2742.2142.7042.2142.6956361922.474.03
2017-02-2441.8642.4441.6542.2333369822.233.99
2017-02-2342.7342.9242.2342.6142575822.434.02
2017-02-2242.4143.1842.3542.84138609722.554.04
2017-02-2142.6142.9442.3942.6553227422.454.03
2017-02-1741.9342.3941.7042.3965882022.314.00
2017-02-1642.5142.6442.2042.3958452322.314.00
2017-02-1543.0043.0042.5242.6272541522.434.02
2017-02-1442.0042.7341.8342.6688873722.454.03
2017-02-1341.9642.4141.9441.9957925222.103.96
2017-02-1041.9242.0341.5641.7755843821.983.94
2017-02-0941.3941.8641.1941.6152127721.903.93
2017-02-0841.1941.3140.7541.1753324121.673.89
2017-02-0741.8741.9841.3241.5058737021.843.92
2017-02-0641.8342.2741.7241.7349164721.963.94
2017-02-0341.8342.3241.5042.2656406822.243.99
2017-02-0241.2041.5940.8541.0585114821.613.88
2017-02-0142.3842.6941.3241.4095245921.793.91
2017-01-3141.7042.2041.4041.6872613921.943.93
2017-01-3041.9542.0241.4041.9858888022.103.96
2017-01-2742.6842.8842.2542.3249331522.273.99
2017-01-2642.6942.9442.4142.7983884522.524.04
2017-01-2542.1642.7142.1142.6686763922.454.03
2017-01-2441.2741.8941.0541.7368091721.963.94
2017-01-2341.0341.4240.7241.0756650621.623.88
2017-01-2041.1541.6841.1241.3050376821.743.90
2017-01-1941.3441.5040.7441.0168592421.583.87
2017-01-1840.9041.2640.3141.21125082621.693.89
2017-01-1741.1541.3540.2040.31145753022.523.91
2017-01-160.000.000.0041.880N/AN/A
2017-01-1341.6842.4841.6541.8894262323.404.06
2017-01-1241.8841.9040.8641.2980023523.074.01
2017-01-1141.8942.2041.5142.19117674023.574.09
2017-01-1041.3342.0341.2641.92102110423.424.07
2017-01-0941.2741.3840.8941.2993195023.074.01
2017-01-0641.6941.8441.2641.6483623823.264.04
2017-01-0541.8442.0741.0541.4298554223.144.02
2017-01-0441.2942.0541.2842.0187400823.474.08
2017-01-0341.6841.9240.7441.18101170023.014.00
2017-01-020.000.000.0041.080N/AN/A
2016-12-3041.1141.2640.8541.0874737922.953.99
2016-12-2941.3341.6440.8641.0651966122.943.99
2016-12-2841.8341.8341.2941.3751248223.114.02
2016-12-2741.7541.8041.4741.7849565123.344.06
2016-12-260.000.000.0041.650N/AN/A
2016-12-2341.5141.7341.4341.6528385923.274.04
2016-12-2241.5341.7441.3341.6045554423.244.04
2016-12-2141.5841.7141.2241.5465007423.214.03
2016-12-2041.3341.4941.1341.4757977023.174.03
2016-12-1940.5540.9440.1740.9269319422.863.97
2016-12-1641.0741.6940.4540.62295767822.693.94
2016-12-1540.8541.2140.5741.0297347922.923.98
2016-12-1439.5241.2439.5240.52122001222.643.93
2016-12-1340.5940.8240.1440.6494497722.703.94
2016-12-1241.2841.6340.4940.5591463722.653.94
2016-12-0941.3641.5440.8741.4289679723.144.02
2016-12-0841.7141.7240.2041.49108595623.184.03
2016-12-0740.3340.7540.1540.6962774322.733.95
2016-12-0640.3540.3539.7140.3095255622.513.91
2016-12-0539.6839.8639.4139.6275685322.133.85
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
2016-11-2838.2139.1738.2138.4873808521.503.73
2016-11-2539.1439.2338.8739.2228943621.913.81
2016-11-240.000.000.0039.130N/AN/A
2016-11-2339.0039.2538.9139.1383174121.863.80
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 43.74 Mar 01,2017
Min Stock Price 11.83 Jun 07,2012
Avg Stock Price 25.62

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 17.82

Synovus Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.13 Mar 01,2017
Min PS Ratio 0.91 Jun 04,2012
Avg PS Ratio 2.66

SNV Industry Peers

Company Price Change (%)
Regions Financial (RF)14.40.32 (2.27%)
Bank Of The Ozarks (OZRK)50.520.69 (1.38%)
Capital Bank Financial (CBF)42.550.05 (0.12%)
Bb&t Corp (BBT)44.90.73 (1.65%)
State Street (STT)79.41.29 (1.65%)
Capital City Bank (CCBG)21.130.47 (2.27%)
Blackrock (BLK)380.635.63 (1.5%)

We provide Synovus Financial historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Synovus Financial stock analysis. The price movement is easily depicted in the Synovus Financial stock price history chart. A large variation in high and low prices during the day implies a volatile day for the company's stock. The closing price was 40.01 and 450135 shares of SNV were traded on 28 Mar, 2017. Synovus Financial historical P/S ratio was at a high of 4.13 on 01 Mar, 2017 and a low of 0.26 on 24 Nov, 2009. .