Synovus Financial Corp. (SYU1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 30 Jun 2022 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| 29 Jun 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 28 Jun 2022 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 27 Jun 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 24 Jun 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 23 Jun 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 22 Jun 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 21 Jun 2022 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 20 Jun 2022 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| 17 Jun 2022 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| 16 Jun 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 15 Jun 2022 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| 15 Jun 2022 | 0.34 Dividend | |||||
| 14 Jun 2022 | 34.60 | 34.60 | 34.60 | 34.60 | 34.26 | - |
| 13 Jun 2022 | 35.60 | 35.60 | 35.60 | 35.60 | 35.25 | - |
| 10 Jun 2022 | 37.20 | 37.20 | 37.20 | 37.20 | 36.83 | - |
| 09 Jun 2022 | 38.20 | 38.20 | 38.20 | 38.20 | 37.82 | - |
| 08 Jun 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | - |
| 07 Jun 2022 | 39.00 | 39.00 | 39.00 | 39.00 | 38.62 | - |
| 06 Jun 2022 | 39.20 | 40.20 | 39.20 | 39.60 | 39.21 | 5 |
| 03 Jun 2022 | 39.80 | 40.00 | 39.80 | 40.00 | 39.61 | - |
| 02 Jun 2022 | 39.00 | 39.40 | 39.00 | 39.40 | 39.01 | 60 |
| 01 Jun 2022 | 39.60 | 39.60 | 39.60 | 39.60 | 39.21 | - |
| 31 May 2022 | 39.00 | 39.00 | 38.60 | 38.60 | 38.22 | - |
| 30 May 2022 | 39.20 | 39.20 | 39.20 | 39.20 | 38.81 | - |
| 27 May 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | - |
| 26 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - |
| 25 May 2022 | 37.20 | 38.40 | 37.20 | 38.40 | 38.02 | 70 |
| 24 May 2022 | 37.60 | 37.60 | 37.60 | 37.60 | 37.23 | - |
| 23 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | - |
| 20 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | - |
| 19 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - |
| 18 May 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | - |
| 17 May 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 37.03 | - |
| 16 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - |
| 13 May 2022 | 37.40 | 37.40 | 37.40 | 37.40 | 37.03 | - |
| 12 May 2022 | 37.00 | 37.00 | 37.00 | 37.00 | 36.64 | - |
| 11 May 2022 | 37.80 | 37.80 | 37.80 | 37.80 | 37.43 | - |
| 10 May 2022 | 38.00 | 38.00 | 38.00 | 38.00 | 37.63 | - |
| 09 May 2022 | 38.80 | 38.80 | 38.80 | 38.80 | 38.42 | - |
| 06 May 2022 | 40.40 | 40.40 | 40.40 | 40.40 | 40.00 | - |
| 05 May 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
| 04 May 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - |
| 03 May 2022 | 39.80 | 39.80 | 39.80 | 39.80 | 39.41 | - |
| 02 May 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | - |
| 29 Apr 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.40 | - |
| 28 Apr 2022 | 40.20 | 40.20 | 40.20 | 40.20 | 39.80 | - |
| 27 Apr 2022 | 39.40 | 39.40 | 39.40 | 39.40 | 39.01 | - |
| 26 Apr 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.40 | - |
| 25 Apr 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 41.59 | - |
| 22 Apr 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 41.59 | - |
| 21 Apr 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.37 | - |
| 20 Apr 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 43.17 | - |
| 19 Apr 2022 | 42.00 | 42.00 | 42.00 | 42.00 | 41.59 | - |
| 14 Apr 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 41.39 | - |
| 13 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
| 12 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
| 11 Apr 2022 | 41.20 | 41.20 | 41.20 | 41.20 | 40.80 | - |
| 08 Apr 2022 | 41.00 | 41.00 | 41.00 | 41.00 | 40.60 | - |
| 07 Apr 2022 | 41.40 | 41.40 | 41.40 | 41.40 | 40.99 | - |
| 06 Apr 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.38 | - |
| 05 Apr 2022 | 43.20 | 43.20 | 43.20 | 43.20 | 42.78 | - |
| 04 Apr 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 42.97 | - |
| 01 Apr 2022 | 44.00 | 44.00 | 44.00 | 44.00 | 43.57 | - |
| 31 Mar 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 44.36 | - |
| 30 Mar 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.35 | - |
| 29 Mar 2022 | 46.00 | 46.60 | 46.00 | 46.60 | 46.14 | - |
| 28 Mar 2022 | 46.80 | 46.80 | 46.80 | 46.80 | 46.34 | - |
| 25 Mar 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 44.56 | - |
| 24 Mar 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.16 | - |
| 23 Mar 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 45.35 | - |
| 22 Mar 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 44.56 | - |
| 21 Mar 2022 | 44.80 | 44.80 | 44.80 | 44.80 | 44.36 | - |
| 18 Mar 2022 | 44.60 | 44.60 | 44.60 | 44.60 | 44.16 | - |
| 17 Mar 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 44.76 | - |
| 16 Mar 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.37 | - |
| 16 Mar 2022 | 0.34 Dividend | |||||
| 15 Mar 2022 | 43.20 | 43.20 | 43.20 | 43.20 | 42.44 | - |
| 14 Mar 2022 | 43.40 | 43.40 | 43.40 | 43.40 | 42.64 | - |
| 11 Mar 2022 | 42.80 | 42.80 | 42.80 | 42.80 | 42.05 | - |
| 10 Mar 2022 | 43.00 | 43.00 | 43.00 | 43.00 | 42.24 | - |
| 09 Mar 2022 | 41.80 | 41.80 | 41.80 | 41.80 | 41.06 | - |
| 08 Mar 2022 | 40.80 | 40.80 | 40.80 | 40.80 | 40.08 | - |
| 07 Mar 2022 | 43.80 | 43.80 | 43.80 | 43.80 | 43.03 | - |
| 04 Mar 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.19 | - |
| 03 Mar 2022 | 46.20 | 46.20 | 46.20 | 46.20 | 45.39 | - |
| 02 Mar 2022 | 44.20 | 44.20 | 44.20 | 44.20 | 43.42 | - |
| 01 Mar 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 45.78 | - |
| 28 Feb 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 44.99 | - |
| 25 Feb 2022 | 43.60 | 43.60 | 43.60 | 43.60 | 42.83 | - |
| 24 Feb 2022 | 44.40 | 44.40 | 44.40 | 44.40 | 43.62 | - |
| 23 Feb 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 44.60 | - |
| 22 Feb 2022 | 45.20 | 45.20 | 45.20 | 45.20 | 44.40 | - |
| 21 Feb 2022 | 45.40 | 45.40 | 45.40 | 45.40 | 44.60 | - |
| 18 Feb 2022 | 45.80 | 45.80 | 45.80 | 45.80 | 44.99 | - |
| 17 Feb 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 46.17 | - |
| 16 Feb 2022 | 46.60 | 46.60 | 46.60 | 46.60 | 45.78 | - |
| 15 Feb 2022 | 45.60 | 45.60 | 45.60 | 45.60 | 44.80 | - |
| 14 Feb 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 45.19 | - |
| *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.
