Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

48.89

-0.30

(-0.61%)

At close: 04:00PM EDT

49.93

+1.04

(+2.13%)

Pre-Market:

07:31AM EDT

Time Period:

Sept 19, 2023 - Sept 19, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 18, 2024	49.33	49.65	48.36	48.89	48.89	4,004,700
Sept 17, 2024	47.52	49.58	47.52	49.19	49.19	3,522,400
Sept 16, 2024	46.97	47.46	46.51	47.33	47.33	3,019,500
Sept 13, 2024	46.73	47.34	46.69	47.13	47.13	2,197,200
Sept 12, 2024	46.00	46.43	45.44	46.41	46.41	3,070,600
Sept 11, 2024	46.09	46.17	44.63	45.84	45.84	5,316,300
Sept 10, 2024	47.49	47.63	44.00	46.15	46.15	7,940,900
Sept 09, 2024	47.95	48.55	47.66	48.17	48.17	2,573,100
Sept 06, 2024	48.74	49.54	47.15	47.41	47.41	3,227,400
Sept 05, 2024	49.53	49.72	48.31	48.67	48.67	3,442,500
Sept 04, 2024	49.57	49.93	48.78	49.19	49.19	2,811,900
Sept 03, 2024	49.74	49.96	49.00	49.30	49.30	3,827,500
Aug 30, 2024	49.87	50.56	49.66	50.26	50.26	2,433,200
Aug 29, 2024	49.90	50.22	49.27	49.78	49.78	2,199,000
Aug 28, 2024	48.53	49.55	48.53	49.52	49.52	2,890,500
Aug 27, 2024	48.84	49.20	48.60	48.81	48.81	1,670,700
Aug 26, 2024	48.90	49.10	48.56	48.87	48.87	1,937,100
Aug 23, 2024	47.52	48.79	47.20	48.60	48.60	3,645,900
Aug 22, 2024	47.28	47.57	47.01	47.20	47.20	2,187,200
Aug 21, 2024	47.28	47.36	46.76	47.24	47.24	2,101,600
Aug 20, 2024	47.40	47.51	46.78	47.11	47.11	2,243,300
Aug 19, 2024	46.70	47.65	46.70	47.63	47.63	2,033,100
Aug 16, 2024	45.95	46.69	45.84	46.62	46.62	2,643,200
Aug 15, 2024	47.24	47.74	45.82	45.89	45.89	6,179,600
Aug 14, 2024	46.07	46.58	45.62	46.32	46.32	3,300,600
Aug 13, 2024	45.90	45.97	45.33	45.74	45.74	3,591,400
Aug 12, 2024	46.51	46.93	45.42	45.65	45.65	4,034,900
Aug 09, 2024	46.17	46.60	45.77	46.57	46.57	3,053,000
Aug 08, 2024	44.87	45.98	44.87	45.76	45.76	3,752,300
Aug 07, 2024	45.27	45.96	44.22	44.30	44.30	3,885,400
Aug 06, 2024	43.66	45.01	43.56	44.31	44.31	4,059,000
Aug 05, 2024	42.81	44.06	41.99	43.77	43.77	5,015,100
Aug 05, 2024	0.25 Dividend
Aug 02, 2024	47.25	47.37	44.85	44.99	44.74	6,431,100
Aug 01, 2024	50.84	50.98	48.22	48.56	48.29	5,336,300
Jul 31, 2024	51.09	51.44	50.78	50.79	50.51	2,360,600
Jul 30, 2024	51.22	51.48	50.73	50.99	50.71	2,416,900
Jul 29, 2024	50.90	51.04	50.44	50.51	50.23	2,258,900
Jul 26, 2024	50.80	51.23	50.60	50.78	50.50	1,803,900
Jul 25, 2024	50.01	51.23	49.56	50.38	50.10	2,596,600
Jul 24, 2024	50.30	50.72	49.75	49.88	49.60	2,516,800
Jul 23, 2024	50.46	51.05	50.30	50.81	50.53	1,960,900
Jul 22, 2024	49.88	50.54	49.35	50.52	50.24	3,578,200
Jul 19, 2024	50.65	50.65	49.85	49.97	49.69	3,507,800
Jul 18, 2024	51.74	52.40	50.53	50.83	50.55	4,710,600
Jul 17, 2024	51.62	52.67	49.88	52.22	51.93	5,984,100
Jul 16, 2024	50.69	51.94	50.40	51.71	51.42	6,000,000
Jul 15, 2024	50.10	51.29	50.00	50.72	50.44	4,086,800
Jul 12, 2024	49.18	49.49	48.87	49.11	48.84	2,254,400
Jul 11, 2024	48.33	49.25	48.09	49.06	48.79	2,511,200
Jul 10, 2024	48.19	48.36	47.64	48.09	47.82	3,270,600
Jul 09, 2024	47.50	48.97	47.37	48.45	48.18	3,225,900
Jul 08, 2024	47.24	47.79	47.20	47.67	47.41	2,553,900
Jul 05, 2024	47.18	47.54	46.71	46.92	46.66	4,512,500
Jul 03, 2024	48.20	48.20	47.16	47.36	47.10	2,349,100
Jul 02, 2024	48.31	48.59	47.71	48.03	47.76	3,910,800
Jul 01, 2024	47.42	48.36	47.37	48.11	47.84	5,039,100
Jun 28, 2024	45.17	47.24	44.45	47.19	46.93	8,784,800
Jun 27, 2024	44.63	44.80	43.83	44.23	43.98	3,320,500
Jun 26, 2024	44.91	45.24	44.46	44.88	44.63	2,777,800
Jun 25, 2024	45.55	45.56	44.73	45.16	44.91	3,820,400
Jun 24, 2024	44.51	45.72	44.25	45.52	45.27	3,508,500
Jun 21, 2024	45.11	45.40	44.07	44.47	44.22	6,079,300
Jun 20, 2024	43.96	45.04	43.81	44.93	44.68	5,833,400
Jun 18, 2024	43.05	43.65	42.99	43.63	43.39	3,112,100
Jun 17, 2024	41.76	43.22	41.76	43.09	42.85	3,836,600
Jun 14, 2024	42.32	42.67	41.67	41.69	41.46	3,439,900
Jun 13, 2024	43.37	43.59	42.47	42.85	42.61	3,132,400
Jun 12, 2024	43.57	43.91	43.30	43.65	43.41	3,404,500
Jun 11, 2024	43.81	44.08	42.42	42.47	42.23	3,808,400
Jun 10, 2024	43.41	44.38	43.38	44.34	44.09	3,722,400
Jun 07, 2024	42.94	44.03	42.70	43.70	43.46	2,630,500
Jun 06, 2024	42.89	43.42	42.89	43.06	42.82	2,668,300
Jun 05, 2024	42.88	43.09	42.35	42.80	42.56	3,873,400
Jun 04, 2024	43.03	43.59	42.50	42.52	42.28	3,319,600
Jun 03, 2024	43.90	43.92	42.99	43.56	43.32	3,427,100
May 31, 2024	43.04	43.84	42.84	43.80	43.56	4,645,100
May 30, 2024	42.66	43.03	42.33	42.99	42.75	2,704,300
May 29, 2024	42.63	42.84	42.25	42.38	42.14	4,891,700
May 28, 2024	43.34	43.71	43.04	43.22	42.98	3,208,100
May 24, 2024	43.14	43.72	43.13	43.33	43.09	2,591,200
May 23, 2024	43.56	43.61	42.56	42.86	42.62	3,108,200
May 22, 2024	44.64	44.79	43.47	43.54	43.30	3,485,400
May 21, 2024	44.05	44.90	44.01	44.80	44.55	4,953,000
May 20, 2024	43.95	44.46	43.89	44.17	43.92	3,317,500
May 17, 2024	43.82	44.03	43.53	43.94	43.70	2,826,900
May 16, 2024	44.00	44.24	42.58	43.48	43.24	7,808,400
May 15, 2024	45.41	45.44	43.51	44.14	43.89	5,353,700
May 14, 2024	45.17	45.54	44.86	45.18	44.93	3,683,500
May 13, 2024	46.50	46.67	44.89	44.91	44.66	4,355,700
May 10, 2024	46.22	46.50	45.51	45.73	45.48	4,084,300
May 09, 2024	45.52	46.11	45.32	46.10	45.84	3,868,500
May 08, 2024	45.19	45.70	45.02	45.61	45.36	3,116,600
May 07, 2024	46.28	46.49	45.22	45.27	45.02	4,717,000
May 06, 2024	45.95	46.72	45.94	46.24	45.98	3,644,200
May 03, 2024	45.64	45.91	45.30	45.60	45.35	3,485,300
May 03, 2024	0.25 Dividend
May 02, 2024	44.84	45.36	44.02	45.25	44.75	5,757,800
May 01, 2024	43.68	44.56	43.26	43.96	43.47	4,135,200
Apr 30, 2024	44.40	44.69	43.94	43.98	43.49	2,642,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,592.60-85.10(-0.36%)

S&P 5005,618.26-16.32(-0.29%)

DOW41,503.10-103.08(-0.25%)

CAD/USD0.7376+0.0023(+0.32%)

CRUDE OIL71.49+0.58(+0.82%)

Bitcoin CAD84,914.98+3,702.42(+4.56%)

Synchrony Financial (SYF)

S&P/TSX
23,592.60
-85.10(-0.36%)

S&P 500
5,618.26
-16.32(-0.29%)

DOW
41,503.10
-103.08(-0.25%)

CAD/USD
0.7376
+0.0023(+0.32%)

CRUDE OIL
71.49
+0.58(+0.82%)

Bitcoin CAD
84,914.98
+3,702.42(+4.56%)