Synovus Financial Corp. - Price History
Monthly price history for SNV (Synovus Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $34.72 | $34.72 |
| March 2024 | $40.06 | $40.06 |
| February 2024 | $37.56 | $37.94 |
| January 2024 | $37.28 | $37.66 |
| December 2023 | $37.27 | $37.65 |
| November 2023 | $30.18 | $30.79 |
| October 2023 | $25.56 | $26.07 |
| September 2023 | $27.25 | $27.80 |
| August 2023 | $29.95 | $30.96 |
| July 2023 | $32.80 | $33.90 |
| June 2023 | $29.27 | $30.25 |
| May 2023 | $25.90 | $27.09 |
| April 2023 | $29.44 | $30.80 |
| March 2023 | $29.47 | $30.83 |
| February 2023 | $39.47 | $41.81 |
| January 2023 | $39.61 | $41.95 |
| December 2022 | $35.45 | $37.55 |
| November 2022 | $39.43 | $42.13 |
| October 2022 | $37.29 | $39.85 |
| September 2022 | $35.10 | $37.51 |
| August 2022 | $37.26 | $40.16 |
| July 2022 | $37.47 | $40.38 |
| June 2022 | $33.45 | $36.05 |
| May 2022 | $39.21 | $42.65 |
| April 2022 | $38.19 | $41.54 |
| March 2022 | $45.05 | $49 |
| February 2022 | $48.06 | $52.65 |
| January 2022 | $45.42 | $49.76 |
| December 2021 | $43.70 | $47.87 |
| November 2021 | $41.05 | $45.29 |
| October 2021 | $42.23 | $46.59 |
| September 2021 | $39.78 | $43.89 |
| August 2021 | $38.74 | $43.10 |
| July 2021 | $36.76 | $40.90 |
| June 2021 | $39.44 | $43.88 |
| May 2021 | $43.84 | $49.12 |
| April 2021 | $41.82 | $46.86 |
| March 2021 | $40.83 | $45.75 |
| February 2021 | $37.50 | $42.31 |
| January 2021 | $32.97 | $37.20 |
| December 2020 | $28.69 | $32.37 |
| November 2020 | $27.70 | $31.57 |
| October 2020 | $22.82 | $26 |
| September 2020 | $18.58 | $21.17 |
| August 2020 | $18.91 | $21.87 |
| July 2020 | $17.42 | $20.15 |
| June 2020 | $17.75 | $20.53 |
| May 2020 | $16.36 | $19.19 |
| April 2020 | $17.91 | $21.01 |
| March 2020 | $14.97 | $17.56 |
| February 2020 | $24.26 | $29.02 |
| January 2020 | $29.27 | $35.02 |
| December 2019 | $32.77 | $39.20 |
| November 2019 | $31.60 | $38.09 |
| October 2019 | $28.10 | $33.87 |
| September 2019 | $29.66 | $35.76 |
| August 2019 | $29.24 | $35.54 |
| July 2019 | $31.40 | $38.17 |
| June 2019 | $28.80 | $35 |
| May 2019 | $26.06 | $31.96 |
| April 2019 | $30.06 | $36.86 |
| March 2019 | $28.02 | $34.36 |
| February 2019 | $32.10 | $39.68 |
| January 2019 | $28.66 | $35.42 |
| December 2018 | $25.88 | $31.99 |
| November 2018 | $30.35 | $37.81 |
| October 2018 | $30.15 | $37.56 |
| September 2018 | $36.75 | $45.79 |
| August 2018 | $39.96 | $50.06 |
| July 2018 | $39.45 | $49.42 |
| June 2018 | $42.18 | $52.83 |
| May 2018 | $43 | $54.11 |
| April 2018 | $41.54 | $52.27 |
| March 2018 | $39.69 | $49.94 |
| February 2018 | $39 | $49.30 |
| January 2018 | $39.86 | $50.39 |
| December 2017 | $37.92 | $47.94 |
| November 2017 | $39.14 | $49.63 |
| October 2017 | $36.94 | $46.85 |
| September 2017 | $36.32 | $46.06 |
| August 2017 | $33.10 | $42.12 |
| July 2017 | $34.17 | $43.48 |
| June 2017 | $34.76 | $44.24 |
| May 2017 | $32.02 | $40.88 |
| April 2017 | $32.74 | $41.80 |
| March 2017 | $32.12 | $41.02 |
| February 2017 | $32.95 | $42.22 |
| January 2017 | $32.53 | $41.68 |
| December 2016 | $32.06 | $41.08 |
| November 2016 | $30.12 | $38.71 |
| October 2016 | $25.73 | $33.07 |
| September 2016 | $25.31 | $32.53 |
| August 2016 | $25.64 | $33.08 |
| July 2016 | $23.60 | $30.44 |
| June 2016 | $22.47 | $28.99 |
| May 2016 | $24.84 | $32.17 |
| April 2016 | $24.06 | $31.16 |
| March 2016 | $22.32 | $28.91 |
| February 2016 | $20.45 | $26.59 |
| January 2016 | $23.48 | $30.53 |
| December 2015 | $24.90 | $32.38 |
| November 2015 | $25.57 | $33.38 |
| October 2015 | $24.23 | $31.63 |
| September 2015 | $22.68 | $29.60 |
| August 2015 | $23.24 | $30.43 |
| July 2015 | $24.07 | $31.52 |
| June 2015 | $23.53 | $30.82 |
| May 2015 | $22.08 | $29.02 |
| April 2015 | $21.05 | $27.66 |
| March 2015 | $21.32 | $28.01 |
| February 2015 | $21.23 | $27.99 |
| January 2015 | $19.54 | $25.77 |
| December 2014 | $20.54 | $27.09 |
| November 2014 | $19.52 | $25.84 |
| October 2014 | $19.16 | $25.36 |
| September 2014 | $17.86 | $23.64 |
| August 2014 | $18.19 | $24.15 |
| July 2014 | $17.74 | $23.55 |
| June 2014 | $18.36 | $24.38 |
| May 2014 | $17.32 | $23.06 |
| April 2014 | $16.88 | $3.21 |
| March 2014 | $17.82 | $3.39 |
| February 2014 | $18.24 | $3.48 |
| January 2014 | $17.56 | $3.35 |
| December 2013 | $18.87 | $3.60 |
| November 2013 | $18.24 | $3.49 |
| October 2013 | $16.99 | $3.25 |
| September 2013 | $17.25 | $3.30 |
| August 2013 | $16.62 | $3.19 |
| July 2013 | $17.35 | $3.33 |
| June 2013 | $15.22 | $2.92 |
| May 2013 | $14.22 | $2.74 |
| April 2013 | $13.96 | $2.69 |
| March 2013 | $14.38 | $2.77 |
| February 2013 | $13.14 | $2.54 |
| January 2013 | $13.35 | $2.58 |
| December 2012 | $12.67 | $2.45 |
| November 2012 | $12.21 | $2.37 |
| October 2012 | $12.62 | $2.45 |
| September 2012 | $12.21 | $2.37 |
| August 2012 | $10.67 | $2.08 |
| July 2012 | $9.75 | $1.90 |
| June 2012 | $10.16 | $1.98 |
| May 2012 | $9.74 | $1.91 |
| April 2012 | $10.71 | $2.10 |
| March 2012 | $10.45 | $2.05 |
| February 2012 | $10.76 | $2.12 |
| January 2012 | $8.83 | $1.74 |
| December 2011 | $7.15 | $1.41 |
| November 2011 | $7.50 | $1.49 |
| October 2011 | $7.55 | $1.50 |
| September 2011 | $5.39 | $1.07 |
| August 2011 | $7.24 | $1.45 |
| July 2011 | $9.14 | $1.83 |
| June 2011 | $10.39 | $2.08 |
| May 2011 | $11.83 | $2.38 |
| April 2011 | $12.43 | $2.50 |
| March 2011 | $11.93 | $2.40 |
| February 2011 | $12.63 | $2.55 |
| January 2011 | $13.07 | $2.64 |
| December 2010 | $13.07 | $2.64 |
| November 2010 | $10.01 | $2.03 |
| October 2010 | $10.65 | $2.16 |
| September 2010 | $12.13 | $2.46 |
| August 2010 | $10.12 | $2.06 |
| July 2010 | $12.87 | $2.62 |
| June 2010 | $12.47 | $2.54 |
| May 2010 | $14.48 | $2.96 |
| April 2010 | $14.72 | $3.01 |
| March 2010 | $16.10 | $3.29 |
| February 2010 | $13.90 | $2.85 |
| January 2010 | $13.46 | $2.76 |
| December 2009 | $10 | $2.05 |
| November 2009 | $9.46 | $1.95 |
| October 2009 | $10.77 | $2.22 |
| September 2009 | $18.20 | $3.75 |
| August 2009 | $17.91 | $3.70 |
| July 2009 | $16.99 | $3.51 |
| June 2009 | $14.47 | $2.99 |
| May 2009 | $15.78 | $3.27 |
| April 2009 | $15.59 | $3.23 |
| March 2009 | $15.69 | $3.25 |
| February 2009 | $16.74 | $3.48 |
| January 2009 | $19.05 | $3.96 |
| December 2008 | $39.92 | $8.30 |
| November 2008 | $39.69 | $8.32 |
| October 2008 | $49.28 | $10.33 |
| September 2008 | $49.38 | $10.35 |
| August 2008 | $43.64 | $9.20 |
| July 2008 | $45.11 | $9.51 |
| June 2008 | $41.41 | $8.73 |
| May 2008 | $53.54 | $11.49 |
| April 2008 | $55.17 | $11.84 |
| March 2008 | $51.54 | $11.06 |
| February 2008 | $52.96 | $11.53 |
| January 2008 | $60.54 | $13.18 |
| December 2007 | $48.37 | $23.93 |
| November 2007 | $49.58 | $24.74 |
| October 2007 | $52.50 | $26.20 |
| September 2007 | $55.87 | $27.88 |
| August 2007 | $54.61 | $27.45 |
| July 2007 | $55.28 | $27.79 |
| June 2007 | $60.70 | $30.51 |
| May 2007 | $64.95 | $32.86 |
| April 2007 | $62 | $31.37 |
| March 2007 | $63.54 | $32.14 |
| February 2007 | $63.19 | $32.17 |
| January 2007 | $62.33 | $31.73 |
| December 2006 | $60.19 | $30.64 |
| November 2006 | $58.23 | $29.84 |
| October 2006 | $56.99 | $29.20 |
| September 2006 | $56.97 | $29.19 |
| August 2006 | $56.04 | $28.90 |
| July 2006 | $54.46 | $28.09 |
| June 2006 | $51.60 | $26.62 |
| May 2006 | $50.33 | $26.15 |
| April 2006 | $53.56 | $27.83 |
| March 2006 | $51.82 | $26.92 |
| February 2006 | $53.85 | $28.18 |
| January 2006 | $52.56 | $27.50 |
| December 2005 | $51.30 | $26.84 |
| November 2005 | $53.12 | $27.98 |
| October 2005 | $51.84 | $27.30 |
| September 2005 | $52.31 | $27.55 |
| August 2005 | $53.94 | $28.59 |
| July 2005 | $55.44 | $29.39 |
| June 2005 | $53.76 | $28.49 |
| May 2005 | $54.17 | $28.89 |
| April 2005 | $52.23 | $27.86 |
| March 2005 | $51.91 | $27.69 |
| February 2005 | $50.27 | $26.99 |
| January 2005 | $50.22 | $26.96 |
| December 2004 | $52.90 | $28.40 |
| November 2004 | $49.67 | $26.83 |
| October 2004 | $50.02 | $27.02 |
| September 2004 | $48.11 | $25.99 |
| August 2004 | $46.42 | $25.24 |
| July 2004 | $46.55 | $25.31 |
| June 2004 | $46.27 | $25.16 |
| May 2004 | $46.74 | $25.59 |
| April 2004 | $43.32 | $23.72 |
| March 2004 | $44.38 | $24.30 |
| February 2004 | $45.12 | $24.90 |
| January 2004 | $45.22 | $24.95 |
| December 2003 | $52.10 | $28.74 |
| November 2003 | $51.32 | $28.48 |
| October 2003 | $49.43 | $27.43 |
| September 2003 | $44.75 | $24.84 |
| August 2003 | $43.51 | $24.30 |
| July 2003 | $41.87 | $23.39 |
| June 2003 | $38.26 | $21.37 |
| May 2003 | $40.32 | $22.68 |
| April 2003 | $34.40 | $19.35 |
| March 2003 | $31.61 | $17.78 |
| February 2003 | $33.72 | $19.13 |
| January 2003 | $33.86 | $19.21 |
| December 2002 | $33.98 | $19.28 |
| November 2002 | $36.21 | $20.70 |
| October 2002 | $35.62 | $20.36 |
| September 2002 | $35.85 | $20.49 |
| August 2002 | $41.74 | $24.02 |
| July 2002 | $41.45 | $23.85 |
| June 2002 | $47.53 | $27.35 |
| May 2002 | $45.76 | $26.49 |
| April 2002 | $46.43 | $26.87 |
| March 2002 | $52.34 | $30.29 |
| February 2002 | $50.08 | $29.12 |
| January 2002 | $47.24 | $27.47 |
| December 2001 | $42.81 | $24.90 |
| November 2001 | $39.96 | $23.36 |
| October 2001 | $39.14 | $22.88 |
| September 2001 | $46.93 | $27.43 |
| August 2001 | $52.12 | $30.61 |
| July 2001 | $57.78 | $33.94 |
| June 2001 | $53.10 | $31.19 |
| May 2001 | $51.19 | $30.19 |
| April 2001 | $48.49 | $28.60 |
| March 2001 | $45.49 | $26.83 |
| February 2001 | $46.65 | $27.65 |
| January 2001 | $46.40 | $27.50 |
| December 2000 | $45.17 | $26.77 |
| November 2000 | $36.93 | $21.99 |
| October 2000 | $36 | $21.43 |
| September 2000 | $35.37 | $21.06 |
| August 2000 | $32.69 | $19.57 |
| July 2000 | $29.89 | $17.89 |
| June 2000 | $29.26 | $17.52 |
| May 2000 | $33 | $19.88 |
| April 2000 | $30.63 | $18.45 |
| March 2000 | $31.15 | $18.76 |
| February 2000 | $26.85 | $16.28 |
| January 2000 | $31.16 | $18.88 |
| December 1999 | $32.59 | $19.75 |
| November 1999 | $32.64 | $19.88 |
| October 1999 | $34.99 | $21.31 |
| September 1999 | $30.50 | $18.57 |
| August 1999 | $30.56 | $18.70 |
| July 1999 | $29.74 | $18.20 |
| June 1999 | $32.28 | $19.75 |
| May 1999 | $32.54 | $20 |
| April 1999 | $35.78 | $21.99 |
| March 1999 | $33.15 | $20.37 |
| February 1999 | $38.34 | $23.67 |
| January 1999 | $40.06 | $24.72 |
| December 1998 | $38.65 | $23.85 |
| November 1998 | $35.41 | $21.93 |
| October 1998 | $37.21 | $23.04 |
| September 1998 | $31.70 | $19.63 |
| August 1998 | $29.08 | $18.08 |
| July 1998 | $35.58 | $22.11 |
| June 1998 | $37.98 | $23.60 |
| May 1998 | $35.76 | $22.30 |
| April 1998 | $37.39 | $34.97 |
| March 1998 | $39.45 | $36.90 |
| February 1998 | $37.35 | $35.03 |
| January 1998 | $34.90 | $32.74 |
| December 1997 | $34.70 | $32.55 |
| November 1997 | $33.74 | $31.74 |
| October 1997 | $22.98 | $21.62 |
| September 1997 | $23.51 | $22.11 |
| August 1997 | $27.57 | $26.03 |
| July 1997 | $29.68 | $28.02 |
| June 1997 | $29.02 | $27.39 |
| May 1997 | $27.02 | $25.59 |
| April 1997 | $25.45 | $24.10 |
| March 1997 | $20.64 | $29.32 |
| February 1997 | $24.31 | $34.66 |
| January 1997 | $22.66 | $32.30 |
| December 1996 | $22.39 | $31.93 |
| November 1996 | $22.75 | $32.55 |
| October 1996 | $20.75 | $29.69 |
| September 1996 | $18.06 | $25.84 |
| August 1996 | $16.51 | $23.73 |
| July 1996 | $15.82 | $22.74 |
| June 1996 | $14.96 | $21.49 |
| May 1996 | $15.83 | $22.86 |
| April 1996 | $15.49 | $22.36 |
| March 1996 | $15.49 | $33.54 |
| February 1996 | $13.35 | $29.07 |
| January 1996 | $12.84 | $27.95 |
| December 1995 | $13.01 | $28.32 |
| November 1995 | $13.18 | $28.82 |
| October 1995 | $11.53 | $25.22 |
| September 1995 | $11.87 | $25.96 |
| August 1995 | $11.53 | $25.34 |
| July 1995 | $10.90 | $23.98 |
| June 1995 | $10.28 | $22.61 |
| May 1995 | $9.43 | $20.87 |
| April 1995 | $9.26 | $20.50 |
| March 1995 | $8.76 | $19.38 |
| February 1995 | $8.81 | $19.63 |
| January 1995 | $8.25 | $18.39 |
| December 1994 | $8.08 | $18.01 |
| November 1994 | $8.09 | $18.14 |
| October 1994 | $8.48 | $19.01 |
| September 1994 | $8.26 | $18.51 |
| August 1994 | $8.15 | $18.39 |
| July 1994 | $7.66 | $17.27 |
| June 1994 | $7.88 | $17.76 |
| May 1994 | $7.44 | $16.90 |
| April 1994 | $7.50 | $17.02 |
| March 1994 | $7.50 | $17.02 |
| February 1994 | $7.56 | $17.27 |
| January 1994 | $7.56 | $17.27 |
| December 1993 | $8.10 | $18.51 |
| November 1993 | $7.63 | $17.52 |
| October 1993 | $8.12 | $18.64 |
| September 1993 | $8.17 | $18.76 |
| August 1993 | $8.34 | $19.26 |
| July 1993 | $7.48 | $17.27 |
| June 1993 | $7.81 | $18.01 |
| May 1993 | $7.28 | $16.90 |
| April 1993 | $7.98 | $18.51 |
| March 1993 | $8.17 | $28.45 |
| February 1993 | $7.35 | $25.72 |
| January 1993 | $6.96 | $24.35 |
| December 1992 | $6.57 | $22.98 |
| November 1992 | $6.54 | $22.98 |
| October 1992 | $6.36 | $22.36 |
| September 1992 | $6.22 | $21.86 |
| August 1992 | $6.40 | $22.61 |
| July 1992 | $6.54 | $23.11 |
| June 1992 | $6.57 | $23.23 |
| May 1992 | $6.30 | $22.36 |
| April 1992 | $5.63 | $20 |
| March 1992 | $5.52 | $19.63 |
| February 1992 | $4.97 | $17.76 |
| January 1992 | $4.94 | $17.64 |
| December 1991 | $5 | $17.89 |
| November 1991 | $4.80 | $17.27 |
| October 1991 | $5.04 | $18.14 |
| September 1991 | $4.98 | $17.89 |
| August 1991 | $4.50 | $16.27 |
| July 1991 | $4.05 | $14.66 |
| June 1991 | $4.19 | $15.16 |
| May 1991 | $4.10 | $14.91 |
| April 1991 | $4.34 | $15.78 |
| March 1991 | $4.23 | $15.40 |
| February 1991 | $4.17 | $15.28 |
| January 1991 | $3.73 | $13.67 |
| December 1990 | $4 | $14.66 |
| November 1990 | $3.67 | $13.54 |
| October 1990 | $3.50 | $12.92 |
| September 1990 | $3.54 | $13.04 |
| August 1990 | $4.08 | $15.16 |
| July 1990 | $4.48 | $16.65 |
| June 1990 | $4.78 | $17.76 |
| May 1990 | $4.16 | $15.53 |
| April 1990 | $3.96 | $14.78 |
| March 1990 | $5.02 | $18.76 |
| February 1990 | $4.11 | $15.40 |
| January 1990 | $4.11 | $15.40 |
| December 1989 | $4.34 | $16.27 |
| November 1989 | $4.42 | $16.65 |
| October 1989 | $4.68 | $17.64 |
| September 1989 | $4.25 | $16.03 |
| August 1989 | $3.93 | $14.89 |
| July 1989 | $3.73 | $14.15 |
| June 1989 | $3.93 | $14.89 |
| May 1989 | $4.06 | $15.39 |
| April 1989 | $3.80 | $14.40 |
| March 1989 | $3.60 | $13.65 |
| February 1989 | $3.14 | $11.91 |
| January 1989 | $3.08 | $11.67 |
| December 1988 | $3.14 | $11.91 |
| November 1988 | $3.40 | $12.91 |
| October 1988 | $3.60 | $13.65 |
| September 1988 | $3.58 | $13.57 |
| August 1988 | $3.40 | $12.91 |
| July 1988 | $3.23 | $12.24 |
| June 1988 | $3.32 | $12.58 |
| May 1988 | $3.45 | $13.07 |
| April 1988 | $3.40 | $12.91 |
| March 1988 | $3.49 | $13.24 |
| February 1988 | $3.49 | $13.24 |
| January 1988 | $3.06 | $11.58 |
| December 1987 | $2.84 | $10.76 |
| November 1987 | $3.14 | $11.91 |
| October 1987 | $3.58 | $13.57 |
| September 1987 | $4.02 | $15.22 |
| August 1987 | $4.28 | $16.22 |
| July 1987 | $3.93 | $14.89 |
| June 1987 | $3.75 | $14.23 |
| May 1987 | $3.75 | $14.23 |
| April 1987 | $4.30 | $16.30 |
| March 1987 | $4.19 | $15.88 |
| February 1987 | $4.36 | $16.55 |
| January 1987 | $3.84 | $14.56 |
| December 1986 | $3.84 | $14.56 |
| November 1986 | $3.67 | $13.90 |
| October 1986 | $3.75 | $14.23 |
| September 1986 | $4.19 | $15.88 |
| August 1986 | $4.54 | $17.21 |
| July 1986 | $3.84 | $14.56 |
| June 1986 | $4.19 | $15.88 |
| May 1986 | $3.96 | $15 |
| April 1986 | $4.07 | $15.44 |
| March 1986 | $3.49 | $13.24 |
| February 1986 | $3.26 | $12.36 |
| January 1986 | $3.49 | $13.24 |
| December 1985 | $3.38 | $12.80 |
| November 1985 | $3.26 | $12.36 |
| October 1985 | $3.14 | $11.91 |
| September 1985 | $3.32 | $12.58 |
| August 1985 | $3.14 | $11.91 |
| July 1985 | $3.43 | $13.02 |
| June 1985 | $2.91 | $11.03 |
| May 1985 | $2.21 | $8.38 |
| April 1985 | $2.38 | $9.05 |
| March 1985 | $2.35 | $8.90 |
| February 1985 | $2.25 | $8.53 |
| January 1985 | $1.75 | $6.62 |
| December 1984 | $1.51 | $5.74 |
| November 1984 | $1.57 | $5.96 |
SNV
List: Contenders
Price: $34.72
52 week price:
Dividend Yield: 0.04%
5-year range yield:
Forward Dividend Yield: 4.49%
Payout Ratio: 43.93%
Payout Ratio Range:
Dividend Per Share: 1.52 USD
Earnings Per Share: 3.46 USD
P/E Ratio: 10.71
Exchange: NYQ
Sector: Financial Services
Industry: Banks - Regional
Volume: 86292
Market Capitalization: 5.4 billion
Average Dividend Frequency: 4
Years Paying Dividends: 36
DGR3: 4.45%
DGR5: 16.10%
DGR10: 18.45%
DGR20: 6.02%