UK Markets open in 4 hrs 27 mins
NIKKEI 225
27,522.26 -250.64 (-0.90%) HANG SENG
24,965.55 +13.25 (+0.05%) CRUDE OIL
undefined (0) GOLD FUTURES
1,841.10 -0.60 (-0.03%) DOW
34,364.50 +99.10 (+0.29%) BTC-GBP
26,937.43 +635.18 (+2.41%)
Synovus Financial Corp. (SYU1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jan 2022 | - | - | - | - | - | - |
| 24 Jan 2022 | - | - | - | - | - | - |
| 21 Jan 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 20 Jan 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 19 Jan 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 18 Jan 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 17 Jan 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 14 Jan 2022 | 45.80 | 46.80 | 45.80 | 46.80 | 46.80 | 64 |
| 13 Jan 2022 | 45.60 | 45.60 | 45.40 | 45.40 | 45.40 | - |
| 12 Jan 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 11 Jan 2022 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 10 Jan 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 07 Jan 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 06 Jan 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 05 Jan 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 04 Jan 2022 | 43.20 | 45.00 | 43.20 | 45.00 | 45.00 | - |
| 03 Jan 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 30 Dec 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 29 Dec 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 28 Dec 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 27 Dec 2021 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 23 Dec 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 22 Dec 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 21 Dec 2021 | 39.20 | 40.40 | 39.20 | 40.40 | 40.40 | 100 |
| 20 Dec 2021 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 17 Dec 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 16 Dec 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 15 Dec 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 15 Dec 2021 | 0.33 Dividend | |||||
| 14 Dec 2021 | 40.20 | 40.20 | 40.20 | 40.20 | 39.87 | - |
| 13 Dec 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | - |
| 10 Dec 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | - |
| 09 Dec 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | - |
| 08 Dec 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | - |
| 07 Dec 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 41.06 | - |
| 06 Dec 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | - |
| 03 Dec 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | - |
| 02 Dec 2021 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
| 01 Dec 2021 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 30 Nov 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | - |
| 29 Nov 2021 | 41.60 | 41.60 | 41.60 | 41.60 | 41.26 | - |
| 26 Nov 2021 | 43.80 | 43.80 | 43.80 | 43.80 | 43.44 | - |
| 25 Nov 2021 | 44.20 | 44.20 | 44.20 | 44.20 | 43.84 | - |
| 24 Nov 2021 | 44.40 | 44.40 | 44.40 | 44.40 | 44.04 | - |
| 23 Nov 2021 | 43.60 | 43.60 | 43.60 | 43.60 | 43.24 | - |
| 22 Nov 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 42.45 | - |
| 19 Nov 2021 | 43.20 | 43.20 | 43.20 | 43.20 | 42.85 | - |
| 18 Nov 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.65 | - |
| 17 Nov 2021 | 43.40 | 43.40 | 43.40 | 43.40 | 43.04 | - |
| 16 Nov 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.65 | - |
| 15 Nov 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 42.45 | - |
| 12 Nov 2021 | 43.00 | 43.00 | 43.00 | 43.00 | 42.65 | - |
| 11 Nov 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 42.45 | - |
| 10 Nov 2021 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | - |
| 09 Nov 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | - |
| 08 Nov 2021 | 42.40 | 42.40 | 42.40 | 42.40 | 42.05 | - |
| 05 Nov 2021 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | - |
| 04 Nov 2021 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | - |
| 03 Nov 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 40.86 | - |
| 02 Nov 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 41.06 | - |
| 01 Nov 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | - |
| 29 Oct 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 39.67 | - |
| 28 Oct 2021 | 39.80 | 39.80 | 39.80 | 39.80 | 39.47 | - |
| 27 Oct 2021 | 41.40 | 41.40 | 41.40 | 41.40 | 41.06 | - |
| 26 Oct 2021 | 42.20 | 42.20 | 42.20 | 42.20 | 41.85 | - |
| 25 Oct 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | - |
| 22 Oct 2021 | 41.80 | 41.80 | 41.80 | 41.80 | 41.46 | - |
| 21 Oct 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 41.66 | - |
| 20 Oct 2021 | 40.80 | 40.80 | 40.80 | 40.80 | 40.47 | - |
| 19 Oct 2021 | 39.60 | 39.60 | 39.60 | 39.60 | 39.27 | - |
| 18 Oct 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 15 Oct 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 14 Oct 2021 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - |
| 13 Oct 2021 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - |
| 12 Oct 2021 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 11 Oct 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 08 Oct 2021 | 39.20 | 39.20 | 39.20 | 39.20 | 38.88 | - |
| 07 Oct 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 06 Oct 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 38.68 | - |
| 05 Oct 2021 | 38.60 | 38.60 | 38.60 | 38.60 | 38.28 | - |
| 04 Oct 2021 | 38.80 | 38.80 | 38.80 | 38.80 | 38.48 | - |
| 01 Oct 2021 | 37.60 | 37.60 | 37.60 | 37.60 | 37.29 | - |
| 30 Sept 2021 | 38.40 | 38.40 | 38.40 | 38.40 | 38.08 | - |
| 29 Sept 2021 | 37.40 | 37.40 | 37.40 | 37.40 | 37.09 | - |
| 28 Sept 2021 | 37.80 | 37.80 | 37.80 | 37.80 | 37.49 | - |
| 27 Sept 2021 | 36.40 | 36.40 | 36.40 | 36.40 | 36.10 | - |
| 24 Sept 2021 | 35.40 | 35.40 | 35.40 | 35.40 | 35.11 | - |
| 23 Sept 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | - |
| 22 Sept 2021 | 33.00 | 33.00 | 33.00 | 33.00 | 32.73 | - |
| 21 Sept 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - |
| 20 Sept 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.72 | - |
| 17 Sept 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.72 | - |
| 16 Sept 2021 | 33.80 | 33.80 | 33.80 | 33.80 | 33.52 | - |
| 15 Sept 2021 | 33.20 | 33.20 | 33.20 | 33.20 | 32.93 | - |
| 15 Sept 2021 | 0.33 Dividend | |||||
| 14 Sept 2021 | 34.40 | 34.40 | 34.40 | 34.40 | 33.79 | - |
| 13 Sept 2021 | 34.00 | 34.00 | 34.00 | 34.00 | 33.40 | - |
| 10 Sept 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 33.99 | - |
| 09 Sept 2021 | 34.40 | 34.40 | 34.40 | 34.40 | 33.79 | - |
| 08 Sept 2021 | 35.20 | 35.20 | 35.20 | 35.20 | 34.58 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
