Synovus Financial Stock Price History (NYSE:SNV)

Add to My Stocks
$44.4 $0.47 (1.07%) SNV stock closing price Jul 25, 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 220.22 on 04 Jul, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-07-2544.8044.8044.1944.40125849920.093.98
2017-07-2443.4643.9843.4643.9389171819.883.94
2017-07-2143.7243.9143.2643.4569156319.663.90
2017-07-2044.2544.2843.7143.8276434019.833.93
2017-07-1944.8144.9044.0044.01139769021.263.95
2017-07-1844.1044.8843.8444.57144594521.534.11
2017-07-1744.4745.1244.2144.88127453421.684.13
2017-07-1443.8844.7043.8144.4649578021.484.10
2017-07-1344.9145.0544.4644.6783730921.584.11
2017-07-1244.5945.0544.4844.7862318121.634.12
2017-07-1144.9445.0844.5744.8566676221.674.13
2017-07-1044.7045.1344.6244.9467924121.714.14
2017-07-0744.9045.1744.4445.0045823021.744.14
2017-07-0645.1345.3244.6244.6867035621.594.12
2017-07-0545.2945.3544.5845.0166612121.744.15
2017-07-0344.4645.3844.4145.0034852321.744.14
2017-06-3044.5744.5943.9544.2455017921.374.07
2017-06-2944.5944.7643.6844.4192239921.454.09
2017-06-2843.2643.7043.1243.3693154820.953.99
2017-06-2742.8543.2042.5242.8572106020.703.95
2017-06-2642.4442.8541.9542.5082371320.533.91
2017-06-2342.9242.9542.0642.2794469320.423.89
2017-06-2242.5142.6642.1242.5563329520.563.92
2017-06-2143.1243.1842.4642.7361675520.643.94
2017-06-2043.3143.4542.9943.0040770920.773.96
2017-06-1943.7444.1243.3543.5639588421.044.01
2017-06-1643.7343.7343.3143.45177525520.994.00
2017-06-1543.5044.1743.4943.8248513921.174.04
2017-06-1443.4044.0143.0443.8898428421.204.04
2017-06-1344.1644.3943.9044.1478412121.324.07
2017-06-1243.7144.6143.5644.00134342021.264.05
2017-06-0943.1344.1042.9943.7080345521.114.03
2017-06-0841.0443.2340.8342.7196462020.633.93
2017-06-0741.0441.4140.9141.0967692919.853.78
2017-06-0640.9341.1240.6340.90118270019.763.77
2017-06-0541.3341.8341.1841.3552409019.983.81
2017-06-0241.0141.6540.7941.2376375519.923.80
2017-06-0141.1941.5040.4841.5076298520.053.82
2017-05-3141.3241.3440.2140.8883042619.753.77
2017-05-3041.1341.3940.7641.2174051419.913.80
2017-05-290.000.000.0041.500N/AN/A
2017-05-2641.7941.8941.4541.5042862320.053.82
2017-05-2541.8242.1941.6841.8549962920.223.85
2017-05-2442.1342.3941.5841.7662650920.173.85
2017-05-2341.5842.3541.3542.0656874820.323.87
2017-05-2241.3741.5840.8541.4868120420.043.82
2017-05-1941.1841.5941.1341.2252301619.913.80
2017-05-1840.4841.2840.3041.14106163519.873.79
2017-05-1741.0841.5340.0840.5475378919.593.73
2017-05-1642.2842.4841.8342.3160937720.443.90
2017-05-1542.3042.4142.0842.2681852320.423.89
2017-05-1241.4742.0541.2342.0569893320.313.87
2017-05-1142.2642.4141.3741.8789215120.233.86
2017-05-1041.9542.2941.7442.0966056020.333.88
2017-05-0942.5742.7541.8842.0851463620.333.88
2017-05-0842.4542.5642.0742.4578227320.513.91
2017-05-0542.9043.0642.2542.4453680120.503.91
2017-05-0443.1743.3342.7142.7857346420.673.94
2017-05-0341.9542.7241.6742.6777287520.613.93
2017-05-0242.5942.8041.9842.1561042720.363.88
2017-05-0142.0742.8641.6442.6081478720.583.92
2017-04-2842.6342.8141.7741.8056813420.193.85
2017-04-2743.2743.3442.4242.6160128920.593.92
2017-04-2642.6243.6542.3843.1387636020.843.97
2017-04-2543.3243.3242.6042.61102617720.593.92
2017-04-2442.9543.4342.5542.6685000220.613.93
2017-04-2141.9542.2541.6041.8946325620.243.86
2017-04-2041.6642.2041.6142.1156401720.343.88
2017-04-1941.3341.9041.0541.3886510019.993.81
2017-04-1840.0041.8639.9540.93172794019.773.77
2017-04-1739.2139.9339.0739.9157767119.283.68
2017-04-140.000.000.0039.110N/AN/A
2017-04-1339.6740.0139.0939.1154113618.893.60
2017-04-1240.6140.7239.9139.9842349319.313.68
2017-04-1140.0240.6539.9240.6559318519.643.74
2017-04-1040.5040.9940.0940.2742684319.453.71
2017-04-0740.3240.8940.2640.6552359019.643.74
2017-04-0640.2140.8939.9540.7943497019.713.76
2017-04-0541.4741.6940.2440.3272530119.483.71
2017-04-0440.6041.1140.6040.9772339919.793.77
2017-04-0341.0441.2140.2740.8253771419.723.76
2017-03-3141.2441.4540.9841.0268261319.823.78
2017-03-3039.8341.5639.8241.38100874419.993.81
2017-03-2939.9140.1839.6639.8441785119.253.67
2017-03-2839.1940.2339.1740.0145013519.333.69
2017-03-2738.2939.4737.9539.4160834519.043.63
2017-03-2439.6339.8339.1439.4848229819.073.64
2017-03-2339.0439.9538.9139.4474593719.053.63
2017-03-2238.8339.4438.3339.15116248918.913.61
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 45.01 Jul 05,2017
Min Stock Price 12.95 Aug 02,2012
Avg Stock Price 27.49

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 17.97

Synovus Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.15 Jul 05,2017
Min PS Ratio 1.01 Aug 02,2012
Avg PS Ratio 2.84

SNV Industry Peers

Company Price Change (%)
Regions Financial (RF)14.560.16 (1.11%)
Bank Of Ozarks (OZRK)48.370.96 (2.02%)
Capital Bank Financial (CBF)39.10.55 (1.43%)
Bb&t Corp (BBT)47.210.62 (1.33%)
State Street (STT)92.541.01 (1.1%)
Capital City Bank (CCBG)21.211.34 (6.74%)
Blackrock (BLK)431.353.03 (0.71%)

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 44.4 and 1258499 shares of SNV were traded on 25 Jul, 2017. Synovus Financial historical P/S ratio was at a high of 4.15 on 05 Jul, 2017 and a low of 0.26 on 24 Nov, 2009. .