Synchrony Financial (SYF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
46.51+0.60 (+1.31%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul. 23, 2021 | 46.12 | 47.20 | 46.12 | 46.51 | 46.51 | 5,029,900 |
| Jul. 22, 2021 | 47.01 | 47.34 | 45.48 | 45.91 | 45.91 | 5,458,200 |
| Jul. 21, 2021 | 46.43 | 47.73 | 46.32 | 47.14 | 47.14 | 5,606,300 |
| Jul. 20, 2021 | 43.48 | 46.10 | 43.08 | 46.00 | 46.00 | 6,370,100 |
| Jul. 19, 2021 | 45.52 | 45.60 | 44.35 | 44.80 | 44.80 | 7,430,500 |
| Jul. 16, 2021 | 48.19 | 48.22 | 46.56 | 46.73 | 46.73 | 4,957,300 |
| Jul. 15, 2021 | 46.84 | 47.85 | 46.70 | 47.72 | 47.72 | 5,036,900 |
| Jul. 14, 2021 | 48.97 | 49.66 | 47.37 | 47.50 | 47.50 | 6,213,700 |
| Jul. 13, 2021 | 49.50 | 49.88 | 48.51 | 48.64 | 48.64 | 6,309,500 |
| Jul. 12, 2021 | 48.25 | 49.83 | 47.90 | 49.50 | 49.50 | 4,425,300 |
| Jul. 09, 2021 | 48.03 | 48.86 | 47.92 | 48.73 | 48.73 | 4,617,600 |
| Jul. 08, 2021 | 46.61 | 47.57 | 45.72 | 46.71 | 46.71 | 6,026,800 |
| Jul. 07, 2021 | 47.50 | 48.35 | 47.20 | 47.96 | 47.96 | 4,503,600 |
| Jul. 06, 2021 | 49.00 | 49.13 | 47.52 | 47.87 | 47.87 | 4,557,300 |
| Jul. 02, 2021 | 49.08 | 49.45 | 48.92 | 49.05 | 49.05 | 3,566,400 |
| Jul. 01, 2021 | 48.73 | 49.39 | 48.61 | 48.87 | 48.87 | 5,825,200 |
| Jun. 30, 2021 | 47.86 | 48.66 | 47.80 | 48.52 | 48.52 | 3,914,800 |
| Jun. 29, 2021 | 49.00 | 49.31 | 47.69 | 48.00 | 48.00 | 5,721,700 |
| Jun. 28, 2021 | 49.63 | 49.66 | 48.38 | 48.49 | 48.49 | 6,401,000 |
| Jun. 25, 2021 | 49.50 | 50.11 | 49.27 | 49.80 | 49.80 | 9,361,800 |
| Jun. 24, 2021 | 48.71 | 49.18 | 48.30 | 49.00 | 49.00 | 3,764,500 |
| Jun. 23, 2021 | 48.02 | 48.47 | 47.94 | 48.32 | 48.32 | 3,172,800 |
| Jun. 22, 2021 | 47.79 | 48.32 | 47.37 | 47.90 | 47.90 | 6,250,400 |
| Jun. 21, 2021 | 46.66 | 48.02 | 46.55 | 48.00 | 48.00 | 6,317,200 |
| Jun. 18, 2021 | 46.47 | 46.72 | 45.58 | 46.14 | 46.14 | 11,434,900 |
| Jun. 17, 2021 | 49.78 | 49.94 | 46.99 | 47.51 | 47.51 | 5,801,300 |
| Jun. 16, 2021 | 49.77 | 50.06 | 48.98 | 49.51 | 49.51 | 4,723,100 |
| Jun. 15, 2021 | 48.83 | 50.27 | 48.45 | 50.05 | 50.05 | 4,763,100 |
| Jun. 14, 2021 | 49.27 | 49.36 | 48.31 | 48.64 | 48.64 | 3,238,400 |
| Jun. 11, 2021 | 49.12 | 49.44 | 48.88 | 49.37 | 49.37 | 3,816,600 |
| Jun. 10, 2021 | 50.78 | 50.85 | 48.94 | 48.99 | 48.99 | 4,166,800 |
| Jun. 09, 2021 | 50.86 | 50.86 | 49.84 | 50.07 | 50.07 | 3,274,700 |
| Jun. 08, 2021 | 50.21 | 50.96 | 49.73 | 50.80 | 50.80 | 5,298,700 |
| Jun. 07, 2021 | 49.73 | 50.47 | 49.73 | 50.45 | 50.45 | 4,000,300 |
| Jun. 04, 2021 | 50.00 | 50.24 | 49.66 | 49.79 | 49.79 | 5,425,900 |
| Jun. 03, 2021 | 49.37 | 50.01 | 49.01 | 49.85 | 49.85 | 7,028,300 |
| Jun. 02, 2021 | 49.90 | 50.07 | 48.82 | 49.50 | 49.50 | 7,479,200 |
| Jun. 01, 2021 | 48.06 | 48.99 | 48.06 | 48.97 | 48.97 | 5,985,100 |
| May 28, 2021 | 47.63 | 47.90 | 46.88 | 47.41 | 47.41 | 3,977,500 |
| May 27, 2021 | 47.46 | 48.17 | 47.14 | 47.70 | 47.70 | 9,257,600 |
| May 26, 2021 | 46.42 | 46.92 | 46.31 | 46.75 | 46.75 | 4,337,600 |
| May 25, 2021 | 46.79 | 47.67 | 46.13 | 46.26 | 46.26 | 5,430,600 |
| May 24, 2021 | 46.48 | 46.67 | 46.03 | 46.40 | 46.40 | 3,493,500 |
| May 21, 2021 | 46.09 | 46.87 | 45.96 | 46.22 | 46.22 | 4,640,100 |
| May 20, 2021 | 46.07 | 46.23 | 45.36 | 45.76 | 45.76 | 4,675,800 |
| May 19, 2021 | 45.05 | 45.90 | 44.54 | 45.87 | 45.87 | 4,616,700 |
| May 18, 2021 | 46.65 | 47.14 | 45.84 | 45.85 | 45.85 | 5,048,300 |
| May 17, 2021 | 46.51 | 47.16 | 46.37 | 46.91 | 46.91 | 4,448,500 |
| May 14, 2021 | 45.69 | 46.98 | 45.54 | 46.80 | 46.80 | 4,700,800 |
| May 13, 2021 | 44.13 | 45.58 | 44.04 | 45.27 | 45.27 | 5,845,600 |
| May 12, 2021 | 45.40 | 45.72 | 43.92 | 44.13 | 44.13 | 6,093,400 |
| May 11, 2021 | 45.20 | 45.79 | 44.46 | 45.21 | 45.21 | 5,771,200 |
| May 10, 2021 | 46.55 | 47.22 | 45.98 | 46.02 | 46.02 | 7,222,000 |
| May 07, 2021 | 44.46 | 45.98 | 44.08 | 45.90 | 45.90 | 5,551,400 |
| May 06, 2021 | 45.04 | 45.31 | 44.15 | 44.90 | 44.90 | 6,489,300 |
| May 05, 2021 | 44.86 | 45.24 | 44.30 | 44.79 | 44.79 | 6,522,800 |
| May 04, 2021 | 43.50 | 44.84 | 43.11 | 44.59 | 44.59 | 8,712,300 |
| May 03, 2021 | 44.29 | 44.54 | 43.27 | 43.68 | 43.68 | 5,947,600 |
| Apr. 30, 2021 | 43.89 | 44.22 | 43.55 | 43.74 | 43.74 | 6,888,200 |
| Apr. 30, 2021 | 0.22 Dividend | |||||
| Apr. 29, 2021 | 43.37 | 44.58 | 43.21 | 44.44 | 44.22 | 9,386,500 |
| Apr. 28, 2021 | 41.08 | 43.08 | 41.02 | 43.03 | 42.82 | 8,877,200 |
| Apr. 27, 2021 | 39.71 | 40.89 | 39.60 | 40.73 | 40.53 | 9,905,400 |
| Apr. 26, 2021 | 40.80 | 41.80 | 40.80 | 41.47 | 41.26 | 4,549,900 |
| Apr. 23, 2021 | 39.80 | 40.90 | 39.56 | 40.68 | 40.48 | 3,181,600 |
| Apr. 22, 2021 | 40.39 | 40.59 | 39.76 | 39.88 | 39.68 | 3,443,200 |
| Apr. 21, 2021 | 39.18 | 40.20 | 38.65 | 40.18 | 39.98 | 6,107,900 |
| Apr. 20, 2021 | 40.50 | 40.50 | 39.07 | 39.57 | 39.37 | 4,631,700 |
| Apr. 19, 2021 | 41.32 | 41.46 | 40.47 | 40.73 | 40.53 | 10,066,900 |
| Apr. 16, 2021 | 41.74 | 42.14 | 41.30 | 41.39 | 41.19 | 4,526,800 |
| Apr. 15, 2021 | 41.70 | 41.70 | 40.69 | 41.28 | 41.08 | 5,439,800 |
| Apr. 14, 2021 | 40.31 | 42.00 | 40.22 | 41.50 | 41.29 | 6,786,700 |
| Apr. 13, 2021 | 42.83 | 43.00 | 41.26 | 41.46 | 41.25 | 7,508,700 |
| Apr. 12, 2021 | 42.81 | 43.24 | 42.54 | 43.15 | 42.94 | 4,671,000 |
| Apr. 09, 2021 | 42.88 | 43.09 | 42.24 | 42.80 | 42.59 | 6,593,800 |
| Apr. 08, 2021 | 42.20 | 42.34 | 41.43 | 42.25 | 42.04 | 4,697,000 |
| Apr. 07, 2021 | 42.34 | 43.03 | 42.21 | 42.49 | 42.28 | 5,536,000 |
| Apr. 06, 2021 | 42.05 | 42.51 | 41.89 | 42.19 | 41.98 | 5,310,900 |
| Apr. 05, 2021 | 42.16 | 42.51 | 41.84 | 42.22 | 42.01 | 7,898,400 |
| Apr. 01, 2021 | 40.94 | 41.83 | 40.84 | 41.66 | 41.45 | 5,775,900 |
| Mar. 31, 2021 | 40.94 | 41.61 | 40.64 | 40.66 | 40.46 | 5,550,300 |
| Mar. 30, 2021 | 40.57 | 41.31 | 40.57 | 41.06 | 40.86 | 6,312,600 |
| Mar. 29, 2021 | 40.67 | 40.96 | 39.81 | 40.30 | 40.10 | 7,423,200 |
| Mar. 26, 2021 | 41.66 | 41.88 | 40.39 | 41.32 | 41.12 | 6,159,000 |
| Mar. 25, 2021 | 39.10 | 40.86 | 38.24 | 40.73 | 40.53 | 8,072,400 |
| Mar. 24, 2021 | 39.50 | 40.03 | 39.22 | 39.49 | 39.29 | 9,934,000 |
| Mar. 23, 2021 | 40.06 | 40.40 | 38.45 | 38.80 | 38.61 | 9,354,300 |
| Mar. 22, 2021 | 40.86 | 40.96 | 40.24 | 40.54 | 40.34 | 6,843,500 |
| Mar. 19, 2021 | 40.61 | 41.52 | 40.02 | 40.97 | 40.77 | 9,836,000 |
| Mar. 18, 2021 | 43.43 | 43.61 | 40.99 | 41.26 | 41.06 | 8,054,600 |
| Mar. 17, 2021 | 42.47 | 43.16 | 41.88 | 43.14 | 42.93 | 7,243,800 |
| Mar. 16, 2021 | 42.67 | 42.69 | 41.31 | 42.20 | 41.99 | 6,820,200 |
| Mar. 15, 2021 | 42.83 | 43.01 | 41.62 | 42.82 | 42.61 | 6,448,600 |
| Mar. 12, 2021 | 43.02 | 43.24 | 42.57 | 42.70 | 42.49 | 4,044,500 |
| Mar. 11, 2021 | 41.43 | 42.81 | 41.25 | 42.66 | 42.45 | 5,369,600 |
| Mar. 10, 2021 | 40.48 | 41.86 | 40.47 | 41.61 | 41.40 | 6,144,300 |
| Mar. 09, 2021 | 40.46 | 40.74 | 39.62 | 40.17 | 39.97 | 6,960,000 |
| Mar. 08, 2021 | 40.51 | 41.21 | 40.04 | 40.64 | 40.44 | 8,167,700 |
| Mar. 05, 2021 | 39.75 | 40.22 | 37.92 | 40.10 | 39.90 | 7,214,800 |
| Mar. 04, 2021 | 39.77 | 40.18 | 37.76 | 38.91 | 38.72 | 8,090,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
