Canada markets open in 5 hours 42 minutes

Synchrony Financial (SYF)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
31.09-0.34 (-1.08%)
At close: 04:00PM EDT
31.01 -0.08 (-0.26%)
After hours: 07:26PM EDT
Time Period:
Sept 27, 2022 - Sept 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 26, 202331.0931.5230.9031.0931.092,645,200
Sept 25, 202331.1831.4430.9431.4331.432,969,500
Sept 22, 202331.7831.8331.2431.3831.383,115,800
Sept 21, 202331.9332.1631.7731.8131.812,702,900
Sept 20, 202332.5932.7832.1132.1632.162,256,400
Sept 19, 202332.2232.5132.0832.3732.372,454,200
Sept 18, 202332.4232.4531.8032.1432.144,113,400
Sept 15, 202332.0732.8032.0032.5232.527,089,300
Sept 14, 202332.2032.4432.0132.2932.293,347,400
Sept 13, 202332.5132.5331.4431.8031.803,904,600
Sept 12, 202331.7032.6931.6032.2832.284,026,700
Sept 11, 202331.5632.0331.5231.7031.702,601,900
Sept 08, 202330.9431.3330.7531.2831.282,703,200
Sept 07, 202331.3731.5730.6730.9230.927,089,400
Sept 06, 202331.5931.8931.2231.7331.732,997,600
Sept 05, 202332.1132.4431.7731.8031.804,011,600
Sept 01, 202332.5732.7632.4532.6632.662,497,600
Aug 31, 202332.5032.5432.0632.2832.284,473,200
Aug 30, 202332.6132.6832.3432.3632.361,990,900
Aug 29, 202331.9832.6331.8732.5432.541,781,200
Aug 28, 202332.1332.4231.8531.9831.982,324,600
Aug 25, 202331.9932.2231.6331.8531.852,850,300
Aug 24, 202332.1132.4731.8131.9531.952,259,100
Aug 23, 202331.7932.0431.3732.0332.032,910,600
Aug 22, 202332.8532.8531.7631.7931.793,986,400
Aug 21, 202333.3433.3432.6632.9132.912,578,700
Aug 18, 202332.7233.2632.6333.1733.173,300,700
Aug 17, 202332.9933.5132.9033.0633.063,909,300
Aug 16, 202333.5133.7532.8532.8732.873,184,900
Aug 15, 202333.7533.7633.3333.4833.483,631,400
Aug 14, 202334.5134.5334.0134.2334.233,025,000
Aug 11, 202334.2534.8334.1934.7734.773,321,500
Aug 10, 202334.7234.9934.2834.4034.402,980,400
Aug 09, 202334.6935.0234.3734.4034.402,970,500
Aug 08, 202333.9634.8733.8834.8434.842,764,600
Aug 07, 202334.6334.8534.4734.7534.752,128,300
Aug 04, 202334.2034.9434.0734.3634.363,582,100
Aug 03, 202333.9134.3533.6534.3034.302,876,900
Aug 02, 202334.2234.2333.5234.1434.143,503,600
Aug 01, 202334.2934.7334.1034.7234.723,173,900
Jul 31, 202334.7535.1334.2234.5434.544,802,300
Jul 28, 202335.1635.1734.3834.5934.593,295,000
Jul 28, 20230.25 Dividend
Jul 27, 202335.1135.4234.5934.7334.483,733,000
Jul 26, 202335.2235.6834.7134.8634.613,531,800
Jul 25, 202335.8935.8935.1635.1634.913,086,300
Jul 24, 202334.6635.8434.6435.8435.584,945,100
Jul 21, 202335.0335.1634.5034.6734.425,475,200
Jul 20, 202335.2935.4334.5934.8934.645,770,900
Jul 19, 202336.2436.3335.6836.1135.856,202,100
Jul 18, 202336.1136.3435.1636.1735.917,015,300
Jul 17, 202334.7435.8634.7035.5135.256,253,300
Jul 14, 202335.3335.5434.6334.9034.654,235,200
Jul 13, 202334.9935.7234.9635.6735.414,211,800
Jul 12, 202335.1635.4334.8334.8734.624,042,700
Jul 11, 202334.2334.8134.0234.7234.473,742,000
Jul 10, 202333.4033.9933.3633.9533.713,883,400
Jul 07, 202333.4134.0633.4133.6133.373,603,800
Jul 06, 202333.2933.4932.8033.4433.203,618,900
Jul 05, 202334.0234.1733.7033.7433.504,129,800
Jul 03, 202333.9734.5133.8934.3834.131,637,900
Jun 30, 202334.3634.4333.6533.9233.683,593,900
Jun 29, 202334.1034.4233.8334.0733.823,770,600
Jun 28, 202333.3733.8633.1733.8533.615,802,300
Jun 27, 202332.6933.4232.4133.3733.133,519,100
Jun 26, 202332.7233.1732.4932.5832.353,079,200
Jun 23, 202332.2132.8132.1332.7032.465,056,000
Jun 22, 202332.6432.7632.1432.6832.445,729,100
Jun 21, 202332.7033.0432.6132.8132.576,355,600
Jun 20, 202332.6932.8232.4532.7132.4712,243,700
Jun 16, 202333.4033.4232.7232.9032.668,461,800
Jun 15, 202333.0633.4632.4833.4433.204,854,300
Jun 14, 202334.3034.5533.2233.5433.305,347,500
Jun 13, 202333.8534.3933.7234.1433.895,852,200
Jun 12, 202333.5833.8333.2933.7433.505,398,200
Jun 09, 202334.0034.0233.5433.6933.453,632,100
Jun 08, 202334.1134.1433.2933.7733.534,619,400
Jun 07, 202333.9234.4433.7034.2033.954,161,900
Jun 06, 202332.8633.8032.6533.7933.554,543,200
Jun 05, 202332.9333.1032.3932.7132.474,490,600
Jun 02, 202331.8233.2131.6933.0432.806,375,500
Jun 01, 202330.8731.7330.6131.5531.325,010,500
May 31, 202330.9131.2030.4830.9630.7412,950,800
May 30, 202330.9131.3930.8331.2331.014,661,600
May 26, 202330.1330.9529.9230.9030.683,846,300
May 25, 202330.0930.4229.8230.0029.7814,822,700
May 24, 202330.3630.5129.9730.0629.844,868,100
May 23, 202330.4131.3330.3030.6730.455,687,100
May 22, 202330.2030.4029.8130.3530.135,073,200
May 19, 202330.1930.2229.5930.0229.809,911,800
May 18, 202328.8730.0628.7730.0029.788,524,600
May 17, 202328.3028.7727.9228.7628.557,632,100
May 16, 202327.9428.4727.7027.8827.6812,246,800
May 15, 202327.3228.0327.2327.9727.778,338,500
May 12, 202327.6727.8326.9427.0826.897,193,400
May 11, 202326.8127.4326.6727.4127.218,030,900
May 10, 202327.9228.0626.8027.1226.925,265,000
May 09, 202327.0327.7026.8927.4627.264,518,600
May 08, 202327.5227.6727.2527.4027.204,361,800
May 05, 202327.4827.8727.0627.3427.147,007,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...