Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Jul. 23, 202146.1247.2046.1246.5146.515,029,900
Jul. 22, 202147.0147.3445.4845.9145.915,458,200
Jul. 21, 202146.4347.7346.3247.1447.145,606,300
Jul. 20, 202143.4846.1043.0846.0046.006,370,100
Jul. 19, 202145.5245.6044.3544.8044.807,430,500
Jul. 16, 202148.1948.2246.5646.7346.734,957,300
Jul. 15, 202146.8447.8546.7047.7247.725,036,900
Jul. 14, 202148.9749.6647.3747.5047.506,213,700
Jul. 13, 202149.5049.8848.5148.6448.646,309,500
Jul. 12, 202148.2549.8347.9049.5049.504,425,300
Jul. 09, 202148.0348.8647.9248.7348.734,617,600
Jul. 08, 202146.6147.5745.7246.7146.716,026,800
Jul. 07, 202147.5048.3547.2047.9647.964,503,600
Jul. 06, 202149.0049.1347.5247.8747.874,557,300
Jul. 02, 202149.0849.4548.9249.0549.053,566,400
Jul. 01, 202148.7349.3948.6148.8748.875,825,200
Jun. 30, 202147.8648.6647.8048.5248.523,914,800
Jun. 29, 202149.0049.3147.6948.0048.005,721,700
Jun. 28, 202149.6349.6648.3848.4948.496,401,000
Jun. 25, 202149.5050.1149.2749.8049.809,361,800
Jun. 24, 202148.7149.1848.3049.0049.003,764,500
Jun. 23, 202148.0248.4747.9448.3248.323,172,800
Jun. 22, 202147.7948.3247.3747.9047.906,250,400
Jun. 21, 202146.6648.0246.5548.0048.006,317,200
Jun. 18, 202146.4746.7245.5846.1446.1411,434,900
Jun. 17, 202149.7849.9446.9947.5147.515,801,300
Jun. 16, 202149.7750.0648.9849.5149.514,723,100
Jun. 15, 202148.8350.2748.4550.0550.054,763,100
Jun. 14, 202149.2749.3648.3148.6448.643,238,400
Jun. 11, 202149.1249.4448.8849.3749.373,816,600
Jun. 10, 202150.7850.8548.9448.9948.994,166,800
Jun. 09, 202150.8650.8649.8450.0750.073,274,700
Jun. 08, 202150.2150.9649.7350.8050.805,298,700
Jun. 07, 202149.7350.4749.7350.4550.454,000,300
Jun. 04, 202150.0050.2449.6649.7949.795,425,900
Jun. 03, 202149.3750.0149.0149.8549.857,028,300
Jun. 02, 202149.9050.0748.8249.5049.507,479,200
Jun. 01, 202148.0648.9948.0648.9748.975,985,100
May 28, 202147.6347.9046.8847.4147.413,977,500
May 27, 202147.4648.1747.1447.7047.709,257,600
May 26, 202146.4246.9246.3146.7546.754,337,600
May 25, 202146.7947.6746.1346.2646.265,430,600
May 24, 202146.4846.6746.0346.4046.403,493,500
May 21, 202146.0946.8745.9646.2246.224,640,100
May 20, 202146.0746.2345.3645.7645.764,675,800
May 19, 202145.0545.9044.5445.8745.874,616,700
May 18, 202146.6547.1445.8445.8545.855,048,300
May 17, 202146.5147.1646.3746.9146.914,448,500
May 14, 202145.6946.9845.5446.8046.804,700,800
May 13, 202144.1345.5844.0445.2745.275,845,600
May 12, 202145.4045.7243.9244.1344.136,093,400
May 11, 202145.2045.7944.4645.2145.215,771,200
May 10, 202146.5547.2245.9846.0246.027,222,000
May 07, 202144.4645.9844.0845.9045.905,551,400
May 06, 202145.0445.3144.1544.9044.906,489,300
May 05, 202144.8645.2444.3044.7944.796,522,800
May 04, 202143.5044.8443.1144.5944.598,712,300
May 03, 202144.2944.5443.2743.6843.685,947,600
Apr. 30, 202143.8944.2243.5543.7443.746,888,200
Apr. 30, 20210.22 Dividend
Apr. 29, 202143.3744.5843.2144.4444.229,386,500
Apr. 28, 202141.0843.0841.0243.0342.828,877,200
Apr. 27, 202139.7140.8939.6040.7340.539,905,400
Apr. 26, 202140.8041.8040.8041.4741.264,549,900
Apr. 23, 202139.8040.9039.5640.6840.483,181,600
Apr. 22, 202140.3940.5939.7639.8839.683,443,200
Apr. 21, 202139.1840.2038.6540.1839.986,107,900
Apr. 20, 202140.5040.5039.0739.5739.374,631,700
Apr. 19, 202141.3241.4640.4740.7340.5310,066,900
Apr. 16, 202141.7442.1441.3041.3941.194,526,800
Apr. 15, 202141.7041.7040.6941.2841.085,439,800
Apr. 14, 202140.3142.0040.2241.5041.296,786,700
Apr. 13, 202142.8343.0041.2641.4641.257,508,700
Apr. 12, 202142.8143.2442.5443.1542.944,671,000
Apr. 09, 202142.8843.0942.2442.8042.596,593,800
Apr. 08, 202142.2042.3441.4342.2542.044,697,000
Apr. 07, 202142.3443.0342.2142.4942.285,536,000
Apr. 06, 202142.0542.5141.8942.1941.985,310,900
Apr. 05, 202142.1642.5141.8442.2242.017,898,400
Apr. 01, 202140.9441.8340.8441.6641.455,775,900
Mar. 31, 202140.9441.6140.6440.6640.465,550,300
Mar. 30, 202140.5741.3140.5741.0640.866,312,600
Mar. 29, 202140.6740.9639.8140.3040.107,423,200
Mar. 26, 202141.6641.8840.3941.3241.126,159,000
Mar. 25, 202139.1040.8638.2440.7340.538,072,400
Mar. 24, 202139.5040.0339.2239.4939.299,934,000
Mar. 23, 202140.0640.4038.4538.8038.619,354,300
Mar. 22, 202140.8640.9640.2440.5440.346,843,500
Mar. 19, 202140.6141.5240.0240.9740.779,836,000
Mar. 18, 202143.4343.6140.9941.2641.068,054,600
Mar. 17, 202142.4743.1641.8843.1442.937,243,800
Mar. 16, 202142.6742.6941.3142.2041.996,820,200
Mar. 15, 202142.8343.0141.6242.8242.616,448,600
Mar. 12, 202143.0243.2442.5742.7042.494,044,500
Mar. 11, 202141.4342.8141.2542.6642.455,369,600
Mar. 10, 202140.4841.8640.4741.6141.406,144,300
Mar. 09, 202140.4640.7439.6240.1739.976,960,000
Mar. 08, 202140.5141.2140.0440.6440.448,167,700
Mar. 05, 202139.7540.2237.9240.1039.907,214,800
Mar. 04, 202139.7740.1837.7638.9138.728,090,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...