Synchrony Financial (SYF)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 21, 2022 | 44.80 | 45.24 | 44.02 | 44.42 | 44.42 | 5,800,300 |
| Jan. 20, 2022 | 45.86 | 46.61 | 45.06 | 45.16 | 45.16 | 4,539,400 |
| Jan. 19, 2022 | 47.68 | 47.68 | 45.62 | 45.64 | 45.64 | 5,608,900 |
| Jan. 18, 2022 | 48.32 | 48.58 | 46.53 | 47.24 | 47.24 | 6,071,100 |
| Jan. 14, 2022 | 48.38 | 48.76 | 47.76 | 48.67 | 48.67 | 6,239,100 |
| Jan. 13, 2022 | 49.33 | 50.20 | 49.31 | 49.46 | 49.46 | 4,231,100 |
| Jan. 12, 2022 | 49.19 | 49.82 | 48.71 | 49.03 | 49.03 | 3,669,300 |
| Jan. 11, 2022 | 48.47 | 48.80 | 48.20 | 48.76 | 48.76 | 3,557,700 |
| Jan. 10, 2022 | 48.86 | 48.86 | 47.28 | 48.30 | 48.30 | 4,986,400 |
| Jan. 07, 2022 | 47.24 | 48.90 | 47.09 | 48.21 | 48.21 | 5,465,900 |
| Jan. 06, 2022 | 47.37 | 47.80 | 46.53 | 47.56 | 47.56 | 4,781,200 |
| Jan. 05, 2022 | 48.29 | 48.86 | 46.88 | 46.91 | 46.91 | 5,829,600 |
| Jan. 04, 2022 | 47.68 | 48.88 | 47.68 | 48.16 | 48.16 | 6,169,400 |
| Jan. 03, 2022 | 46.48 | 47.46 | 46.48 | 47.00 | 47.00 | 4,963,100 |
| Dec. 31, 2021 | 46.23 | 46.79 | 46.15 | 46.39 | 46.39 | 2,258,700 |
| Dec. 30, 2021 | 46.46 | 47.11 | 46.22 | 46.26 | 46.26 | 2,071,500 |
| Dec. 29, 2021 | 46.47 | 46.71 | 46.16 | 46.29 | 46.29 | 2,474,800 |
| Dec. 28, 2021 | 45.95 | 46.87 | 45.94 | 46.46 | 46.46 | 4,010,600 |
| Dec. 27, 2021 | 46.22 | 46.40 | 45.53 | 46.18 | 46.18 | 7,679,000 |
| Dec. 23, 2021 | 46.28 | 46.69 | 46.00 | 46.16 | 46.16 | 3,581,200 |
| Dec. 22, 2021 | 45.94 | 46.32 | 45.73 | 45.95 | 45.95 | 3,776,100 |
| Dec. 21, 2021 | 44.87 | 46.17 | 44.65 | 46.13 | 46.13 | 4,899,100 |
| Dec. 20, 2021 | 45.51 | 45.65 | 43.71 | 44.22 | 44.22 | 7,347,600 |
| Dec. 17, 2021 | 47.30 | 47.36 | 45.89 | 46.65 | 46.65 | 15,147,000 |
| Dec. 16, 2021 | 47.66 | 48.24 | 47.15 | 47.62 | 47.62 | 9,417,900 |
| Dec. 15, 2021 | 46.98 | 47.01 | 45.02 | 46.72 | 46.72 | 5,700,400 |
| Dec. 14, 2021 | 46.25 | 47.40 | 46.09 | 46.83 | 46.83 | 4,292,700 |
| Dec. 13, 2021 | 47.49 | 47.49 | 46.03 | 46.34 | 46.34 | 5,015,700 |
| Dec. 10, 2021 | 48.40 | 48.40 | 47.33 | 47.87 | 47.87 | 2,987,900 |
| Dec. 09, 2021 | 46.95 | 48.17 | 46.56 | 47.89 | 47.89 | 3,879,100 |
| Dec. 08, 2021 | 47.64 | 47.77 | 47.23 | 47.31 | 47.31 | 4,236,700 |
| Dec. 07, 2021 | 46.86 | 48.03 | 46.75 | 47.59 | 47.59 | 5,714,800 |
| Dec. 06, 2021 | 46.26 | 47.20 | 46.00 | 46.34 | 46.34 | 5,914,500 |
| Dec. 03, 2021 | 45.88 | 46.03 | 44.75 | 45.28 | 45.28 | 5,608,000 |
| Dec. 02, 2021 | 44.12 | 46.08 | 44.00 | 45.64 | 45.64 | 6,201,000 |
| Dec. 01, 2021 | 46.10 | 46.56 | 43.72 | 43.76 | 43.76 | 5,843,800 |
| Nov. 30, 2021 | 46.26 | 46.64 | 44.40 | 44.79 | 44.79 | 13,313,900 |
| Nov. 29, 2021 | 48.19 | 48.57 | 46.81 | 47.12 | 47.12 | 4,586,500 |
| Nov. 26, 2021 | 47.80 | 48.13 | 46.40 | 47.68 | 47.68 | 4,375,300 |
| Nov. 24, 2021 | 49.31 | 50.30 | 49.31 | 49.77 | 49.77 | 3,709,500 |
| Nov. 23, 2021 | 48.56 | 49.99 | 48.55 | 49.71 | 49.71 | 3,918,300 |
| Nov. 22, 2021 | 48.50 | 49.02 | 47.74 | 48.35 | 48.35 | 4,372,500 |
| Nov. 19, 2021 | 47.89 | 48.56 | 47.51 | 47.88 | 47.88 | 4,632,500 |
| Nov. 18, 2021 | 48.68 | 48.99 | 47.80 | 48.35 | 48.35 | 3,826,400 |
| Nov. 17, 2021 | 49.38 | 49.80 | 48.55 | 48.59 | 48.59 | 4,075,200 |
| Nov. 16, 2021 | 50.16 | 50.42 | 48.63 | 49.62 | 49.62 | 5,033,900 |
| Nov. 15, 2021 | 50.33 | 51.08 | 50.00 | 50.13 | 50.13 | 3,361,800 |
| Nov. 12, 2021 | 49.60 | 50.19 | 49.29 | 50.18 | 50.18 | 2,755,300 |
| Nov. 11, 2021 | 49.71 | 50.24 | 49.52 | 49.71 | 49.71 | 2,572,100 |
| Nov. 10, 2021 | 49.11 | 50.44 | 49.11 | 49.49 | 49.49 | 3,558,200 |
| Nov. 09, 2021 | 48.81 | 49.35 | 48.50 | 49.31 | 49.31 | 3,537,500 |
| Nov. 08, 2021 | 49.66 | 50.28 | 49.18 | 49.26 | 49.26 | 3,811,300 |
| Nov. 05, 2021 | 48.58 | 49.40 | 48.44 | 49.19 | 49.19 | 4,948,400 |
| Nov. 04, 2021 | 48.08 | 48.57 | 47.60 | 47.99 | 47.99 | 4,622,200 |
| Nov. 03, 2021 | 47.22 | 48.71 | 47.10 | 48.20 | 48.20 | 5,354,600 |
| Nov. 02, 2021 | 47.50 | 47.69 | 46.85 | 47.38 | 47.38 | 4,723,700 |
| Nov. 01, 2021 | 46.83 | 47.46 | 46.83 | 47.37 | 47.37 | 4,803,000 |
| Oct. 29, 2021 | 47.41 | 47.67 | 46.35 | 46.45 | 46.45 | 4,615,600 |
| Oct. 29, 2021 | 0.22 Dividend | |||||
| Oct. 28, 2021 | 46.87 | 47.17 | 45.86 | 46.87 | 46.65 | 5,718,000 |
| Oct. 27, 2021 | 48.61 | 48.81 | 46.64 | 46.68 | 46.46 | 8,343,900 |
| Oct. 26, 2021 | 49.31 | 49.36 | 48.05 | 48.95 | 48.72 | 5,653,000 |
| Oct. 25, 2021 | 49.45 | 50.17 | 48.58 | 48.89 | 48.66 | 7,832,400 |
| Oct. 22, 2021 | 49.27 | 49.90 | 48.72 | 49.19 | 48.96 | 9,095,900 |
| Oct. 21, 2021 | 51.88 | 52.07 | 48.84 | 49.09 | 48.86 | 8,938,700 |
| Oct. 20, 2021 | 51.32 | 52.10 | 50.00 | 51.94 | 51.70 | 4,803,800 |
| Oct. 19, 2021 | 51.10 | 52.49 | 51.01 | 52.36 | 52.11 | 4,948,500 |
| Oct. 18, 2021 | 50.00 | 51.28 | 50.00 | 51.01 | 50.77 | 5,376,900 |
| Oct. 15, 2021 | 50.30 | 50.81 | 50.14 | 50.18 | 49.94 | 4,223,500 |
| Oct. 14, 2021 | 49.28 | 49.61 | 48.48 | 49.57 | 49.34 | 3,467,300 |
| Oct. 13, 2021 | 49.43 | 49.70 | 47.44 | 48.40 | 48.17 | 4,405,400 |
| Oct. 12, 2021 | 49.03 | 50.03 | 48.84 | 49.69 | 49.46 | 3,489,800 |
| Oct. 11, 2021 | 50.14 | 50.78 | 49.02 | 49.06 | 48.83 | 3,353,300 |
| Oct. 08, 2021 | 49.72 | 50.45 | 49.28 | 49.95 | 49.72 | 3,232,500 |
| Oct. 07, 2021 | 50.50 | 50.77 | 49.55 | 49.62 | 49.39 | 5,279,500 |
| Oct. 06, 2021 | 49.78 | 50.46 | 48.74 | 49.85 | 49.62 | 4,070,700 |
| Oct. 05, 2021 | 50.17 | 50.47 | 49.55 | 50.16 | 49.92 | 3,889,300 |
| Oct. 04, 2021 | 49.94 | 50.82 | 49.54 | 49.62 | 49.39 | 4,884,400 |
| Oct. 01, 2021 | 49.00 | 50.20 | 48.73 | 49.91 | 49.68 | 4,798,600 |
| Sep. 30, 2021 | 50.81 | 50.85 | 48.78 | 48.88 | 48.65 | 6,099,500 |
| Sep. 29, 2021 | 51.04 | 51.11 | 50.32 | 50.54 | 50.30 | 2,499,600 |
| Sep. 28, 2021 | 51.55 | 52.20 | 50.55 | 50.67 | 50.43 | 4,357,800 |
| Sep. 27, 2021 | 50.61 | 51.96 | 50.58 | 51.72 | 51.48 | 3,896,500 |
| Sep. 24, 2021 | 49.55 | 50.68 | 49.53 | 50.23 | 49.99 | 3,901,100 |
| Sep. 23, 2021 | 49.05 | 50.38 | 48.90 | 49.84 | 49.61 | 4,130,500 |
| Sep. 22, 2021 | 48.31 | 48.87 | 48.16 | 48.35 | 48.12 | 4,153,400 |
| Sep. 21, 2021 | 47.70 | 48.00 | 47.17 | 47.53 | 47.31 | 4,423,400 |
| Sep. 20, 2021 | 46.82 | 47.50 | 46.31 | 47.28 | 47.06 | 5,058,700 |
| Sep. 17, 2021 | 48.67 | 49.46 | 48.15 | 48.44 | 48.21 | 9,820,500 |
| Sep. 16, 2021 | 48.57 | 49.59 | 48.31 | 48.69 | 48.46 | 5,229,600 |
| Sep. 15, 2021 | 47.83 | 48.65 | 47.62 | 48.24 | 48.01 | 5,012,200 |
| Sep. 14, 2021 | 48.76 | 49.33 | 47.40 | 47.68 | 47.46 | 4,769,100 |
| Sep. 13, 2021 | 47.79 | 48.71 | 47.57 | 48.69 | 48.46 | 5,573,800 |
| Sep. 10, 2021 | 47.18 | 48.01 | 46.71 | 47.32 | 47.10 | 7,049,300 |
| Sep. 09, 2021 | 45.68 | 47.97 | 45.51 | 46.58 | 46.36 | 10,186,500 |
| Sep. 08, 2021 | 46.49 | 46.49 | 45.23 | 45.68 | 45.47 | 5,659,800 |
| Sep. 07, 2021 | 47.27 | 47.94 | 46.63 | 46.68 | 46.46 | 5,115,100 |
| Sep. 03, 2021 | 48.16 | 48.23 | 47.07 | 47.38 | 47.16 | 5,088,300 |
| Sep. 02, 2021 | 48.67 | 48.97 | 48.03 | 48.31 | 48.08 | 4,135,000 |
| Sep. 01, 2021 | 49.29 | 49.46 | 48.53 | 48.59 | 48.36 | 6,032,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
