NYSE - Delayed Quote • USD
Synovus Financial Corp. (SNV)
At close: 4:00 PM EDT
After hours: 4:09 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 36.61 | 36.85 | 36.18 | 36.59 | 36.59 | 1,242,085 |
Apr 24, 2024 | 36.42 | 37.01 | 36.26 | 36.82 | 36.82 | 1,388,400 |
Apr 23, 2024 | 35.64 | 36.85 | 35.51 | 36.63 | 36.63 | 1,817,300 |
Apr 22, 2024 | 34.94 | 35.71 | 34.66 | 35.68 | 35.68 | 1,804,600 |
Apr 19, 2024 | 33.65 | 35.21 | 33.44 | 34.91 | 34.91 | 2,607,200 |
Apr 18, 2024 | 33.85 | 34.90 | 33.50 | 33.90 | 33.90 | 5,773,100 |
Apr 17, 2024 | 37.00 | 37.22 | 36.22 | 36.62 | 36.62 | 1,809,300 |
Apr 16, 2024 | 36.51 | 36.74 | 35.95 | 36.63 | 36.63 | 1,690,900 |
Apr 15, 2024 | 37.19 | 37.80 | 36.35 | 36.76 | 36.76 | 1,009,400 |
Apr 12, 2024 | 36.52 | 36.95 | 36.36 | 36.83 | 36.83 | 977,600 |
Apr 11, 2024 | 37.36 | 37.42 | 36.57 | 37.18 | 37.18 | 911,700 |
Apr 10, 2024 | 38.45 | 38.45 | 36.95 | 37.16 | 37.16 | 1,190,100 |
Apr 9, 2024 | 39.25 | 39.46 | 38.90 | 39.19 | 39.19 | 1,204,600 |
Apr 8, 2024 | 38.45 | 39.15 | 38.22 | 39.03 | 39.03 | 673,100 |
Apr 5, 2024 | 37.67 | 38.43 | 37.57 | 38.25 | 38.25 | 1,772,500 |
Apr 4, 2024 | 38.84 | 38.87 | 37.78 | 37.92 | 37.92 | 1,472,100 |
Apr 3, 2024 | 38.01 | 38.49 | 37.78 | 38.00 | 38.00 | 1,078,900 |
Apr 2, 2024 | 38.86 | 38.89 | 38.01 | 38.08 | 38.08 | 1,442,600 |
Apr 1, 2024 | 40.21 | 40.21 | 39.06 | 39.23 | 39.23 | 1,092,000 |
Mar 28, 2024 | 39.88 | 40.32 | 39.56 | 40.06 | 40.06 | 925,200 |
Mar 27, 2024 | 38.69 | 39.83 | 38.69 | 39.82 | 39.82 | 989,500 |
Mar 26, 2024 | 39.04 | 39.10 | 38.49 | 38.50 | 38.50 | 1,273,600 |
Mar 25, 2024 | 38.57 | 39.09 | 38.57 | 38.75 | 38.75 | 541,800 |
Mar 22, 2024 | 39.52 | 39.60 | 38.50 | 38.57 | 38.57 | 996,800 |
Mar 21, 2024 | 38.86 | 40.02 | 38.86 | 39.41 | 39.41 | 1,188,800 |
Mar 20, 2024 | 0.38 Dividend | |||||
Mar 20, 2024 | 37.53 | 38.99 | 37.47 | 38.60 | 38.60 | 1,658,700 |
Mar 19, 2024 | 37.74 | 38.21 | 37.62 | 38.00 | 37.62 | 1,123,900 |
Mar 18, 2024 | 37.98 | 38.23 | 37.75 | 37.90 | 37.52 | 1,653,600 |
Mar 15, 2024 | 37.84 | 38.74 | 37.74 | 37.86 | 37.48 | 4,498,700 |
Mar 14, 2024 | 38.83 | 39.08 | 37.92 | 38.08 | 37.70 | 1,204,900 |
Mar 13, 2024 | 39.09 | 39.58 | 38.86 | 39.01 | 38.62 | 1,483,800 |
Mar 12, 2024 | 39.50 | 39.64 | 38.91 | 39.14 | 38.75 | 1,267,800 |
Mar 11, 2024 | 39.48 | 39.80 | 39.28 | 39.51 | 39.11 | 1,824,500 |
Mar 8, 2024 | 40.08 | 40.40 | 39.61 | 39.64 | 39.24 | 1,402,100 |
Mar 7, 2024 | 40.15 | 40.63 | 39.59 | 39.72 | 39.32 | 1,494,100 |
Mar 6, 2024 | 39.86 | 40.32 | 38.89 | 39.74 | 39.34 | 1,420,000 |
Mar 5, 2024 | 38.19 | 40.30 | 38.19 | 39.97 | 39.57 | 1,723,700 |
Mar 4, 2024 | 38.44 | 39.01 | 38.17 | 38.35 | 37.97 | 1,268,300 |
Mar 1, 2024 | 37.57 | 37.99 | 36.78 | 37.94 | 37.56 | 1,374,100 |
Feb 29, 2024 | 37.80 | 38.64 | 37.60 | 37.94 | 37.56 | 1,370,300 |
Feb 28, 2024 | 37.22 | 37.63 | 37.14 | 37.16 | 36.79 | 817,600 |
Feb 27, 2024 | 37.55 | 37.98 | 37.24 | 37.56 | 37.18 | 842,400 |
Feb 26, 2024 | 36.89 | 37.64 | 36.76 | 37.26 | 36.89 | 1,577,000 |
Feb 23, 2024 | 37.15 | 37.43 | 36.82 | 37.09 | 36.72 | 788,100 |
Feb 22, 2024 | 37.11 | 37.75 | 36.90 | 37.20 | 36.83 | 921,200 |
Feb 21, 2024 | 36.73 | 37.09 | 36.30 | 37.04 | 36.67 | 1,411,200 |
Feb 20, 2024 | 36.14 | 37.35 | 36.14 | 37.10 | 36.73 | 1,670,800 |
Feb 16, 2024 | 36.14 | 37.14 | 35.99 | 36.70 | 36.33 | 1,426,300 |
Feb 15, 2024 | 36.40 | 37.33 | 36.40 | 36.72 | 36.35 | 1,648,700 |
Feb 14, 2024 | 35.81 | 36.19 | 35.39 | 36.15 | 35.79 | 1,356,600 |
Feb 13, 2024 | 35.79 | 36.01 | 34.56 | 35.30 | 34.95 | 1,992,500 |
Feb 12, 2024 | 35.91 | 37.49 | 35.91 | 37.07 | 36.70 | 1,481,000 |
Feb 9, 2024 | 35.27 | 36.00 | 34.88 | 35.97 | 35.61 | 1,161,200 |
Feb 8, 2024 | 34.97 | 35.44 | 34.89 | 35.33 | 34.98 | 694,800 |
Feb 7, 2024 | 35.51 | 35.64 | 34.28 | 35.24 | 34.89 | 1,364,900 |
Feb 6, 2024 | 35.48 | 36.00 | 35.14 | 35.35 | 35.00 | 1,351,100 |
Feb 5, 2024 | 35.89 | 35.89 | 35.20 | 35.51 | 35.15 | 1,428,100 |
Feb 2, 2024 | 35.03 | 36.45 | 35.03 | 36.30 | 35.94 | 1,855,300 |
Feb 1, 2024 | 37.84 | 37.93 | 34.87 | 36.00 | 35.64 | 3,075,700 |
Jan 31, 2024 | 38.00 | 38.83 | 37.59 | 37.66 | 37.28 | 1,679,900 |
Jan 30, 2024 | 39.48 | 39.84 | 39.36 | 39.38 | 38.99 | 1,395,200 |
Jan 29, 2024 | 38.83 | 39.64 | 38.40 | 39.61 | 39.21 | 1,374,400 |
Jan 26, 2024 | 39.00 | 39.47 | 38.69 | 38.79 | 38.40 | 1,326,500 |
Jan 25, 2024 | 38.93 | 39.15 | 38.31 | 38.95 | 38.56 | 3,022,800 |
Jan 24, 2024 | 38.51 | 38.97 | 38.33 | 38.65 | 38.26 | 1,380,700 |
Jan 23, 2024 | 38.74 | 38.85 | 38.02 | 38.14 | 37.76 | 1,136,400 |
Jan 22, 2024 | 37.93 | 38.50 | 37.80 | 38.43 | 38.05 | 1,120,100 |
Jan 19, 2024 | 36.87 | 37.64 | 36.45 | 37.63 | 37.25 | 1,383,300 |
Jan 18, 2024 | 35.37 | 37.06 | 35.23 | 36.71 | 36.34 | 2,733,400 |
Jan 17, 2024 | 35.00 | 35.57 | 34.68 | 35.09 | 34.74 | 1,374,200 |
Jan 16, 2024 | 35.37 | 35.82 | 34.91 | 35.45 | 35.10 | 1,200,300 |
Jan 12, 2024 | 36.88 | 36.99 | 35.65 | 36.02 | 35.66 | 1,552,800 |
Jan 11, 2024 | 36.63 | 36.71 | 35.93 | 36.58 | 36.21 | 1,021,500 |
Jan 10, 2024 | 36.63 | 37.00 | 36.29 | 36.88 | 36.51 | 2,241,000 |
Jan 9, 2024 | 36.74 | 37.09 | 36.64 | 36.73 | 36.36 | 979,700 |
Jan 8, 2024 | 37.03 | 37.29 | 36.67 | 37.25 | 36.88 | 891,200 |
Jan 5, 2024 | 36.11 | 37.14 | 35.80 | 36.97 | 36.60 | 2,376,000 |
Jan 4, 2024 | 35.80 | 36.46 | 35.54 | 36.10 | 35.74 | 1,521,700 |
Jan 3, 2024 | 36.58 | 36.87 | 35.78 | 35.85 | 35.49 | 1,956,000 |
Jan 2, 2024 | 37.26 | 38.27 | 37.07 | 37.52 | 37.14 | 1,156,400 |
Dec 29, 2023 | 37.83 | 37.95 | 37.31 | 37.65 | 37.27 | 1,322,800 |
Dec 28, 2023 | 37.85 | 38.15 | 37.75 | 37.98 | 37.60 | 778,600 |
Dec 27, 2023 | 38.19 | 38.35 | 37.91 | 38.04 | 37.66 | 658,000 |
Dec 26, 2023 | 37.82 | 38.46 | 37.68 | 38.18 | 37.80 | 608,600 |
Dec 22, 2023 | 37.94 | 38.36 | 37.73 | 37.78 | 37.40 | 816,500 |
Dec 21, 2023 | 37.82 | 38.08 | 37.47 | 37.75 | 37.37 | 1,184,100 |
Dec 20, 2023 | 0.38 Dividend | |||||
Dec 20, 2023 | 38.13 | 38.44 | 37.22 | 37.24 | 36.87 | 1,618,400 |
Dec 19, 2023 | 38.85 | 39.20 | 38.49 | 38.51 | 37.75 | 2,277,700 |
Dec 18, 2023 | 39.84 | 39.94 | 38.81 | 38.82 | 38.05 | 1,551,100 |
Dec 15, 2023 | 40.44 | 40.92 | 39.31 | 39.63 | 38.85 | 3,260,400 |
Dec 14, 2023 | 38.96 | 40.47 | 38.96 | 40.38 | 39.58 | 3,866,800 |
Dec 13, 2023 | 35.13 | 37.69 | 35.05 | 37.63 | 36.89 | 2,789,800 |
Dec 12, 2023 | 35.43 | 35.56 | 35.14 | 35.17 | 34.47 | 1,042,700 |
Dec 11, 2023 | 35.47 | 35.85 | 35.39 | 35.48 | 34.78 | 1,385,000 |
Dec 8, 2023 | 35.39 | 35.98 | 35.11 | 35.83 | 35.12 | 1,661,800 |
Dec 7, 2023 | 34.56 | 35.36 | 34.38 | 35.28 | 34.58 | 2,432,900 |
Dec 6, 2023 | 34.40 | 34.91 | 33.99 | 34.22 | 33.54 | 2,760,300 |
Dec 5, 2023 | 33.54 | 33.54 | 32.98 | 33.09 | 32.44 | 1,148,400 |
Dec 4, 2023 | 32.59 | 33.91 | 32.53 | 33.71 | 33.04 | 1,963,800 |
Dec 1, 2023 | 30.63 | 33.00 | 30.53 | 32.91 | 32.26 | 2,400,800 |
Nov 30, 2023 | 30.85 | 31.18 | 30.52 | 30.79 | 30.18 | 1,489,400 |
Nov 29, 2023 | 30.13 | 31.02 | 30.13 | 30.68 | 30.07 | 1,493,100 |
Nov 28, 2023 | 29.86 | 29.95 | 29.48 | 29.81 | 29.22 | 870,100 |
Nov 27, 2023 | 29.64 | 29.89 | 29.34 | 29.86 | 29.27 | 927,800 |
Nov 24, 2023 | 30.00 | 30.15 | 29.77 | 29.90 | 29.31 | 306,500 |
Nov 22, 2023 | 30.09 | 30.14 | 29.40 | 29.93 | 29.34 | 783,700 |
Nov 21, 2023 | 30.46 | 30.53 | 29.75 | 29.88 | 29.29 | 1,106,600 |
Nov 20, 2023 | 30.69 | 30.75 | 30.22 | 30.65 | 30.04 | 994,900 |
Nov 17, 2023 | 30.60 | 30.71 | 30.17 | 30.69 | 30.08 | 1,254,700 |
Nov 16, 2023 | 30.32 | 30.50 | 29.74 | 30.10 | 29.50 | 1,552,000 |
Nov 15, 2023 | 29.41 | 30.57 | 29.41 | 30.44 | 29.84 | 2,125,900 |
Nov 14, 2023 | 28.64 | 29.93 | 28.50 | 29.37 | 28.79 | 1,821,100 |
Nov 13, 2023 | 27.11 | 27.51 | 26.76 | 27.48 | 26.94 | 841,900 |
Nov 10, 2023 | 27.32 | 27.40 | 26.84 | 27.33 | 26.79 | 717,400 |
Nov 9, 2023 | 27.71 | 27.73 | 26.92 | 27.12 | 26.58 | 1,497,500 |
Nov 8, 2023 | 27.97 | 28.02 | 27.43 | 27.66 | 27.11 | 731,900 |
Nov 7, 2023 | 28.04 | 28.25 | 27.79 | 27.90 | 27.35 | 1,026,000 |
Nov 6, 2023 | 28.56 | 28.65 | 27.92 | 28.20 | 27.64 | 700,300 |
Nov 3, 2023 | 28.54 | 28.93 | 28.29 | 28.54 | 27.98 | 1,514,900 |
Nov 2, 2023 | 26.60 | 27.63 | 26.52 | 27.54 | 27.00 | 1,352,300 |
Nov 1, 2023 | 25.95 | 26.22 | 25.61 | 26.20 | 25.68 | 1,324,800 |
Oct 31, 2023 | 25.80 | 26.15 | 25.52 | 26.07 | 25.55 | 1,305,000 |
Oct 30, 2023 | 25.38 | 25.79 | 25.10 | 25.76 | 25.25 | 1,373,700 |
Oct 27, 2023 | 25.74 | 25.74 | 24.75 | 25.05 | 24.55 | 1,895,100 |
Oct 26, 2023 | 25.17 | 26.12 | 25.17 | 25.80 | 25.29 | 1,279,800 |
Oct 25, 2023 | 25.11 | 25.27 | 24.40 | 25.12 | 24.62 | 1,417,900 |
Oct 24, 2023 | 25.58 | 25.67 | 24.87 | 25.25 | 24.75 | 1,194,800 |
Oct 23, 2023 | 25.42 | 26.00 | 25.28 | 25.42 | 24.92 | 1,347,200 |
Oct 20, 2023 | 26.33 | 26.56 | 25.34 | 25.49 | 24.99 | 2,420,100 |
Oct 19, 2023 | 27.84 | 27.99 | 26.29 | 26.46 | 25.94 | 2,563,700 |
Oct 18, 2023 | 27.35 | 27.46 | 26.85 | 27.02 | 26.49 | 1,754,400 |
Oct 17, 2023 | 27.02 | 28.14 | 27.02 | 27.83 | 27.28 | 2,040,900 |
Oct 16, 2023 | 26.96 | 27.39 | 26.76 | 27.27 | 26.73 | 1,647,000 |
Oct 13, 2023 | 27.31 | 27.33 | 26.38 | 26.58 | 26.05 | 1,477,100 |
Oct 12, 2023 | 27.42 | 27.42 | 26.77 | 26.98 | 26.45 | 1,317,600 |
Oct 11, 2023 | 27.50 | 27.94 | 27.07 | 27.27 | 26.73 | 1,313,800 |
Oct 10, 2023 | 26.99 | 27.69 | 26.76 | 27.46 | 26.92 | 1,505,000 |
Oct 9, 2023 | 26.50 | 27.01 | 26.50 | 26.67 | 26.14 | 1,798,500 |
Oct 6, 2023 | 26.51 | 27.35 | 26.33 | 26.81 | 26.28 | 1,606,300 |
Oct 5, 2023 | 26.26 | 27.00 | 26.21 | 26.89 | 26.36 | 1,433,000 |
Oct 4, 2023 | 26.38 | 26.60 | 26.06 | 26.44 | 25.92 | 1,904,500 |
Oct 3, 2023 | 26.45 | 26.46 | 25.84 | 26.26 | 25.74 | 1,762,400 |
Oct 2, 2023 | 27.78 | 27.86 | 26.49 | 26.65 | 26.12 | 2,417,500 |
Sep 29, 2023 | 27.74 | 28.33 | 27.68 | 27.80 | 27.25 | 1,576,500 |
Sep 28, 2023 | 27.31 | 27.64 | 26.96 | 27.37 | 26.83 | 1,763,900 |
Sep 27, 2023 | 27.63 | 27.75 | 27.24 | 27.51 | 26.97 | 1,526,300 |
Sep 26, 2023 | 27.82 | 28.35 | 27.48 | 27.48 | 26.94 | 1,011,700 |
Sep 25, 2023 | 27.70 | 28.29 | 27.68 | 28.24 | 27.68 | 718,500 |
Sep 22, 2023 | 27.86 | 27.99 | 27.55 | 27.83 | 27.28 | 937,000 |
Sep 21, 2023 | 28.23 | 28.45 | 27.72 | 27.73 | 27.18 | 1,858,000 |
Sep 20, 2023 | 0.38 Dividend | |||||
Sep 20, 2023 | 29.09 | 29.33 | 28.35 | 28.38 | 27.82 | 1,486,000 |
Sep 19, 2023 | 29.60 | 29.86 | 29.06 | 29.20 | 28.25 | 1,671,300 |
Sep 18, 2023 | 30.30 | 30.30 | 29.47 | 29.60 | 28.64 | 938,900 |
Sep 15, 2023 | 29.85 | 30.31 | 29.72 | 30.29 | 29.30 | 2,445,000 |
Sep 14, 2023 | 30.27 | 30.43 | 30.02 | 30.28 | 29.30 | 1,786,000 |
Sep 13, 2023 | 30.57 | 30.59 | 29.28 | 29.79 | 28.82 | 1,904,300 |
Sep 12, 2023 | 30.30 | 30.96 | 30.15 | 30.35 | 29.36 | 1,351,800 |
Sep 11, 2023 | 30.25 | 30.69 | 30.10 | 30.19 | 29.21 | 916,500 |
Sep 8, 2023 | 29.82 | 30.19 | 29.36 | 30.03 | 29.05 | 1,163,200 |
Sep 7, 2023 | 30.49 | 30.78 | 29.53 | 29.68 | 28.71 | 2,948,900 |
Sep 6, 2023 | 31.13 | 31.55 | 30.40 | 30.59 | 29.60 | 880,000 |
Sep 5, 2023 | 31.77 | 32.04 | 31.34 | 31.35 | 30.33 | 959,500 |
Sep 1, 2023 | 31.37 | 32.12 | 31.15 | 32.08 | 31.04 | 1,082,400 |
Aug 31, 2023 | 30.93 | 31.09 | 30.50 | 30.96 | 29.95 | 1,236,100 |
Aug 30, 2023 | 31.16 | 31.32 | 30.77 | 30.86 | 29.86 | 986,100 |
Aug 29, 2023 | 30.81 | 31.39 | 30.43 | 31.25 | 30.23 | 857,900 |
Aug 28, 2023 | 30.48 | 31.14 | 30.41 | 30.90 | 29.89 | 901,800 |
Aug 25, 2023 | 30.61 | 30.86 | 29.74 | 30.22 | 29.24 | 821,500 |
Aug 24, 2023 | 30.39 | 30.92 | 30.14 | 30.59 | 29.60 | 882,900 |
Aug 23, 2023 | 29.64 | 30.44 | 29.43 | 30.40 | 29.41 | 1,305,900 |
Aug 22, 2023 | 30.76 | 30.99 | 29.64 | 29.74 | 28.77 | 866,800 |
Aug 21, 2023 | 31.00 | 31.20 | 30.29 | 30.85 | 29.85 | 815,100 |
Aug 18, 2023 | 30.62 | 31.10 | 30.54 | 30.96 | 29.95 | 664,000 |
Aug 17, 2023 | 31.12 | 31.34 | 30.61 | 30.88 | 29.88 | 1,145,000 |
Aug 16, 2023 | 31.50 | 31.67 | 30.79 | 30.98 | 29.97 | 1,053,500 |
Aug 15, 2023 | 32.08 | 32.29 | 31.25 | 31.56 | 30.53 | 1,058,300 |
Aug 14, 2023 | 33.13 | 33.26 | 32.67 | 32.69 | 31.63 | 1,003,300 |
Aug 11, 2023 | 32.99 | 33.60 | 32.96 | 33.50 | 32.41 | 727,100 |
Aug 10, 2023 | 33.42 | 33.93 | 33.14 | 33.40 | 32.31 | 1,111,500 |
Aug 9, 2023 | 33.47 | 33.54 | 32.82 | 33.01 | 31.94 | 886,900 |
Aug 8, 2023 | 32.97 | 33.79 | 32.36 | 33.73 | 32.63 | 937,100 |
Aug 7, 2023 | 33.81 | 34.21 | 33.52 | 34.13 | 33.02 | 1,014,600 |
Aug 4, 2023 | 33.40 | 34.26 | 33.33 | 33.79 | 32.69 | 1,203,700 |
Aug 3, 2023 | 33.04 | 33.63 | 32.69 | 33.60 | 32.51 | 770,000 |
Aug 2, 2023 | 32.59 | 33.17 | 32.33 | 33.03 | 31.96 | 1,224,800 |
Aug 1, 2023 | 33.70 | 33.70 | 32.81 | 33.16 | 32.08 | 1,071,300 |
Jul 31, 2023 | 33.84 | 34.12 | 33.46 | 33.90 | 32.80 | 1,302,300 |
Jul 28, 2023 | 33.60 | 33.86 | 33.06 | 33.83 | 32.73 | 1,072,300 |
Jul 27, 2023 | 34.41 | 34.61 | 32.82 | 32.98 | 31.91 | 1,458,400 |
Jul 26, 2023 | 32.68 | 34.66 | 32.68 | 34.06 | 32.95 | 2,786,200 |
Jul 25, 2023 | 33.11 | 33.49 | 32.05 | 32.13 | 31.08 | 2,111,600 |
Jul 24, 2023 | 32.40 | 33.33 | 32.40 | 33.03 | 31.96 | 1,664,100 |
Jul 21, 2023 | 33.65 | 33.65 | 32.12 | 32.48 | 31.42 | 2,601,300 |
Jul 20, 2023 | 34.81 | 34.81 | 33.00 | 33.44 | 32.35 | 3,163,500 |
Jul 19, 2023 | 34.50 | 35.20 | 34.21 | 34.92 | 33.78 | 2,828,600 |
Jul 18, 2023 | 32.95 | 34.43 | 32.95 | 34.39 | 33.27 | 1,664,300 |
Jul 17, 2023 | 32.15 | 33.00 | 31.97 | 32.84 | 31.77 | 1,107,000 |
Jul 14, 2023 | 33.31 | 33.31 | 32.03 | 32.31 | 31.26 | 1,723,900 |
Jul 13, 2023 | 32.45 | 33.19 | 32.23 | 32.94 | 31.87 | 1,566,300 |
Jul 12, 2023 | 32.61 | 33.06 | 32.23 | 32.25 | 31.20 | 1,193,800 |
Jul 11, 2023 | 31.37 | 31.83 | 31.13 | 31.73 | 30.70 | 889,300 |
Jul 10, 2023 | 30.67 | 31.34 | 30.51 | 31.21 | 30.19 | 904,800 |
Jul 7, 2023 | 30.03 | 31.43 | 30.03 | 30.85 | 29.85 | 1,983,200 |
Jul 6, 2023 | 29.88 | 30.08 | 29.38 | 30.05 | 29.07 | 918,400 |
Jul 5, 2023 | 30.59 | 31.13 | 30.26 | 30.49 | 29.50 | 966,400 |
Jul 3, 2023 | 30.41 | 31.22 | 30.41 | 31.00 | 29.99 | 777,900 |
Jun 30, 2023 | 30.76 | 30.91 | 30.22 | 30.25 | 29.27 | 1,242,700 |
Jun 29, 2023 | 30.01 | 30.56 | 29.95 | 30.47 | 29.48 | 993,500 |
Jun 28, 2023 | 29.64 | 29.78 | 29.18 | 29.47 | 28.51 | 1,338,900 |
Jun 27, 2023 | 29.25 | 30.16 | 28.95 | 29.93 | 28.96 | 1,093,900 |
Jun 26, 2023 | 29.18 | 29.97 | 29.07 | 29.28 | 28.33 | 1,234,800 |
Jun 23, 2023 | 29.00 | 29.45 | 28.74 | 29.04 | 28.10 | 1,901,600 |
Jun 22, 2023 | 30.50 | 30.50 | 29.18 | 29.41 | 28.45 | 1,284,700 |
Jun 21, 2023 | 30.77 | 30.91 | 30.37 | 30.62 | 29.62 | 985,900 |
Jun 20, 2023 | 31.07 | 31.09 | 30.54 | 30.80 | 29.80 | 937,700 |
Jun 16, 2023 | 31.68 | 31.68 | 30.77 | 31.26 | 30.24 | 2,063,300 |
Jun 15, 2023 | 30.15 | 31.52 | 30.15 | 31.42 | 30.40 | 1,094,000 |
Jun 14, 2023 | 0.38 Dividend | |||||
Jun 14, 2023 | 31.70 | 32.10 | 30.36 | 30.46 | 29.47 | 1,250,600 |
Jun 13, 2023 | 30.89 | 32.05 | 30.65 | 31.90 | 30.49 | 1,770,100 |
Jun 12, 2023 | 31.05 | 31.80 | 30.34 | 30.76 | 29.41 | 952,100 |
Jun 9, 2023 | 31.55 | 31.75 | 30.71 | 30.94 | 29.58 | 739,000 |
Jun 8, 2023 | 31.86 | 32.08 | 31.12 | 31.50 | 30.11 | 1,412,700 |
Jun 7, 2023 | 31.49 | 32.39 | 31.00 | 32.10 | 30.69 | 2,475,800 |
Jun 6, 2023 | 28.97 | 31.27 | 28.86 | 30.95 | 29.59 | 1,497,500 |
Jun 5, 2023 | 29.33 | 29.46 | 28.34 | 28.94 | 27.67 | 1,456,400 |
Jun 2, 2023 | 28.63 | 29.78 | 28.35 | 29.64 | 28.33 | 2,759,000 |
Jun 1, 2023 | 27.47 | 28.41 | 26.98 | 27.90 | 26.67 | 1,189,100 |
May 31, 2023 | 27.75 | 27.82 | 26.50 | 27.09 | 25.90 | 1,842,500 |
May 30, 2023 | 28.26 | 28.32 | 27.26 | 28.16 | 26.92 | 1,391,000 |
May 26, 2023 | 27.89 | 28.08 | 27.40 | 27.98 | 26.75 | 1,070,600 |
May 25, 2023 | 27.66 | 28.08 | 27.17 | 27.85 | 26.62 | 1,024,400 |
May 24, 2023 | 28.10 | 28.32 | 27.51 | 27.81 | 26.58 | 923,900 |
May 23, 2023 | 28.11 | 29.39 | 28.07 | 28.51 | 27.25 | 1,589,500 |
May 22, 2023 | 27.68 | 28.24 | 27.36 | 28.03 | 26.80 | 1,744,900 |
May 19, 2023 | 28.23 | 28.30 | 27.02 | 27.33 | 26.13 | 1,211,600 |
May 18, 2023 | 27.58 | 28.18 | 27.22 | 28.04 | 26.80 | 1,461,100 |
May 17, 2023 | 26.14 | 27.97 | 26.08 | 27.70 | 26.48 | 2,326,000 |
May 16, 2023 | 26.61 | 26.85 | 25.50 | 25.53 | 24.41 | 1,677,700 |
May 15, 2023 | 26.23 | 26.86 | 26.05 | 26.60 | 25.43 | 1,403,700 |
May 12, 2023 | 25.85 | 26.19 | 25.19 | 26.18 | 25.03 | 1,865,900 |
May 11, 2023 | 26.19 | 26.45 | 25.60 | 25.63 | 24.50 | 1,824,500 |
May 10, 2023 | 28.00 | 28.20 | 26.54 | 26.75 | 25.57 | 1,185,400 |
May 9, 2023 | 27.29 | 27.63 | 26.75 | 27.37 | 26.16 | 1,424,500 |
May 8, 2023 | 28.93 | 29.11 | 27.46 | 27.64 | 26.42 | 1,682,500 |
May 5, 2023 | 28.27 | 28.59 | 27.59 | 28.06 | 26.82 | 2,450,700 |
May 4, 2023 | 27.00 | 27.63 | 25.33 | 26.62 | 25.45 | 4,473,000 |
May 3, 2023 | 28.15 | 29.44 | 27.82 | 27.97 | 26.74 | 2,445,300 |
May 2, 2023 | 29.86 | 29.86 | 27.46 | 27.98 | 26.75 | 2,512,300 |
May 1, 2023 | 30.72 | 30.80 | 29.79 | 29.99 | 28.67 | 1,104,400 |
Apr 28, 2023 | 30.32 | 31.25 | 30.17 | 30.80 | 29.44 | 1,726,000 |
Apr 27, 2023 | 29.83 | 30.75 | 29.81 | 30.53 | 29.19 | 1,451,500 |
Apr 26, 2023 | 29.49 | 30.45 | 29.16 | 29.58 | 28.28 | 1,244,200 |
Related Tickers
RF Regions Financial Corporation
19.61
-0.81%
OZK Bank OZK
46.00
-0.80%
WAL Western Alliance Bancorporation
58.63
-1.25%
PNFP Pinnacle Financial Partners, Inc.
81.53
-1.72%
CMA Comerica Incorporated
52.15
-1.51%
TFC Truist Financial Corporation
37.97
-2.11%
WBS Webster Financial Corporation
45.48
-0.13%
FITB Fifth Third Bancorp
36.82
-1.10%
ZION Zions Bancorporation, National Association
41.27
-2.13%
KEY KeyCorp
14.61
-2.14%