Synchrony Financial (SYF)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

29.08

+0.53

(+1.86%)

At close: 04:00PM EDT

29.12

+0.04

(+0.14%)

After hours:

06:28PM EDT

Time Period:

Apr 01, 2022 - Apr 01, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 31, 2023	28.69	29.16	28.28	29.08	29.08	5,427,400
Mar 30, 2023	28.99	29.07	28.32	28.55	28.55	5,673,500
Mar 29, 2023	28.73	28.83	28.37	28.65	28.65	4,734,700
Mar 28, 2023	27.89	28.44	27.75	28.16	28.16	3,145,100
Mar 27, 2023	28.91	29.05	28.18	28.32	28.32	4,290,800
Mar 24, 2023	27.41	28.11	27.15	28.04	28.04	5,539,300
Mar 23, 2023	29.05	29.09	27.63	28.01	28.01	5,638,000
Mar 22, 2023	29.81	30.12	28.93	28.94	28.94	4,394,100
Mar 21, 2023	29.70	30.25	29.62	29.90	29.90	6,173,400
Mar 20, 2023	29.02	29.57	28.35	28.45	28.45	5,194,600
Mar 17, 2023	28.96	28.99	28.12	28.49	28.49	11,365,200
Mar 16, 2023	28.55	29.46	27.60	29.16	29.16	9,644,700
Mar 15, 2023	29.20	29.23	28.01	28.90	28.90	9,619,500
Mar 14, 2023	30.74	31.64	30.13	30.46	30.46	7,940,900
Mar 13, 2023	30.59	30.59	28.52	29.25	29.25	12,807,700
Mar 10, 2023	32.64	33.14	31.41	32.13	32.13	7,643,700
Mar 09, 2023	34.50	34.77	33.17	33.23	33.23	5,365,000
Mar 08, 2023	34.75	35.09	34.22	34.48	34.48	5,075,600
Mar 07, 2023	35.54	35.58	34.57	34.65	34.65	4,784,700
Mar 06, 2023	36.35	36.65	35.52	35.61	35.61	5,551,100
Mar 03, 2023	36.16	36.54	35.88	36.38	36.38	3,986,000
Mar 02, 2023	35.38	35.82	35.16	35.74	35.74	4,329,300
Mar 01, 2023	35.61	36.17	35.40	35.98	35.98	3,800,100
Feb 28, 2023	35.45	36.08	35.41	35.71	35.71	6,801,400
Feb 27, 2023	36.14	36.23	35.49	35.50	35.50	3,697,500
Feb 24, 2023	35.31	35.82	35.22	35.80	35.80	3,165,900
Feb 23, 2023	35.87	36.14	35.33	35.92	35.92	3,145,100
Feb 22, 2023	35.13	35.59	35.02	35.45	35.45	3,777,800
Feb 21, 2023	35.60	35.74	34.76	35.00	35.00	4,412,900
Feb 17, 2023	35.43	35.78	35.03	35.77	35.77	4,006,000
Feb 16, 2023	35.97	36.29	35.63	35.65	35.65	2,943,700
Feb 15, 2023	35.92	36.52	35.84	36.51	36.51	3,121,200
Feb 14, 2023	36.81	36.90	35.69	36.32	36.32	4,955,900
Feb 13, 2023	36.27	37.10	36.08	37.03	37.03	3,052,000
Feb 10, 2023	36.10	36.43	35.86	36.42	36.42	3,689,400
Feb 09, 2023	36.64	37.02	36.20	36.24	36.24	4,162,900
Feb 08, 2023	36.58	36.96	36.40	36.43	36.43	3,805,900
Feb 07, 2023	36.36	37.21	36.31	36.95	36.95	3,356,700
Feb 06, 2023	36.70	36.80	36.03	36.42	36.42	4,591,400
Feb 03, 2023	36.86	37.99	36.66	37.05	37.05	5,661,000
Feb 03, 2023	0.23 Dividend
Feb 02, 2023	35.41	37.87	35.41	37.79	37.56	7,701,500
Feb 01, 2023	33.00	35.62	32.38	35.31	35.10	14,055,100
Jan 31, 2023	36.17	36.74	35.84	36.73	36.51	4,613,600
Jan 30, 2023	36.71	37.17	36.13	36.15	35.93	4,336,300
Jan 27, 2023	36.85	37.35	36.67	37.06	36.83	3,206,400
Jan 26, 2023	37.04	37.23	35.92	36.55	36.33	3,970,900
Jan 25, 2023	35.04	36.94	34.97	36.88	36.66	6,534,700
Jan 24, 2023	34.20	36.13	34.15	35.37	35.15	6,794,200
Jan 23, 2023	35.23	36.08	34.01	34.56	34.35	9,548,100
Jan 20, 2023	32.86	35.42	32.86	35.41	35.19	12,094,100
Jan 19, 2023	32.04	32.73	30.83	32.58	32.38	7,470,200
Jan 18, 2023	33.79	34.22	33.18	33.21	33.01	5,522,200
Jan 17, 2023	33.46	33.90	33.31	33.67	33.47	5,123,100
Jan 13, 2023	32.67	33.65	32.34	33.47	33.27	4,474,300
Jan 12, 2023	34.12	34.24	33.23	33.58	33.38	5,974,700
Jan 11, 2023	33.00	33.81	32.79	33.76	33.55	5,957,900
Jan 10, 2023	32.06	32.89	30.88	32.84	32.64	9,165,400
Jan 09, 2023	33.16	33.30	32.23	32.29	32.09	9,784,800
Jan 06, 2023	31.75	32.83	31.74	32.80	32.60	9,003,600
Jan 05, 2023	32.61	32.61	31.95	31.98	31.79	5,777,200
Jan 04, 2023	32.87	33.54	32.73	33.10	32.90	5,922,500
Jan 03, 2023	33.25	33.50	32.10	32.39	32.19	4,697,700
Dec 30, 2022	32.46	32.90	32.31	32.86	32.66	3,343,400
Dec 29, 2022	32.30	32.90	32.17	32.84	32.64	3,619,500
Dec 28, 2022	32.59	32.69	31.95	32.10	31.90	2,933,000
Dec 27, 2022	32.85	32.86	32.38	32.56	32.36	2,132,100
Dec 23, 2022	32.29	32.78	32.06	32.75	32.55	2,957,500
Dec 22, 2022	32.84	32.87	31.68	32.34	32.14	5,249,500
Dec 21, 2022	33.10	33.47	32.93	33.28	33.08	4,053,300
Dec 20, 2022	32.43	32.72	32.01	32.65	32.45	3,887,100
Dec 19, 2022	33.21	33.45	32.14	32.38	32.18	4,241,700
Dec 16, 2022	33.08	33.23	32.58	33.21	33.01	16,057,400
Dec 15, 2022	33.66	33.76	32.56	33.59	33.39	5,523,400
Dec 14, 2022	35.24	35.63	33.76	34.35	34.14	6,895,900
Dec 13, 2022	36.66	37.28	35.22	35.39	35.17	5,839,500
Dec 12, 2022	35.14	35.64	34.74	35.57	35.35	4,826,800
Dec 09, 2022	34.71	35.54	34.47	35.11	34.90	3,788,700
Dec 08, 2022	34.98	35.26	34.48	34.92	34.71	4,651,800
Dec 07, 2022	34.48	35.20	34.25	34.63	34.42	4,767,400
Dec 06, 2022	34.38	35.05	33.97	34.64	34.43	7,275,400
Dec 05, 2022	34.85	35.03	34.32	34.39	34.18	5,798,700
Dec 02, 2022	35.50	36.22	34.96	35.30	35.09	4,764,100
Dec 01, 2022	36.05	37.05	35.86	35.94	35.72	5,727,800
Nov 30, 2022	37.00	37.69	35.92	37.58	37.35	6,640,500
Nov 29, 2022	36.52	37.44	36.29	37.28	37.05	3,263,200
Nov 28, 2022	36.50	36.77	36.25	36.42	36.20	2,809,400
Nov 25, 2022	36.74	37.31	36.57	37.05	36.82	1,475,300
Nov 23, 2022	36.37	37.03	36.22	36.84	36.62	2,373,100
Nov 22, 2022	36.61	37.01	36.37	36.52	36.30	2,882,200
Nov 21, 2022	35.65	36.43	35.65	36.30	36.08	3,975,000
Nov 18, 2022	36.04	36.31	35.42	35.89	35.67	4,418,800
Nov 17, 2022	34.46	35.47	34.24	35.45	35.23	4,572,600
Nov 16, 2022	35.76	36.21	35.00	35.19	34.98	5,093,200
Nov 15, 2022	38.50	38.82	35.77	35.92	35.70	7,683,000
Nov 14, 2022	39.72	39.93	37.74	37.75	37.52	5,215,000
Nov 11, 2022	38.94	40.88	38.94	40.23	39.99	6,881,200
Nov 10, 2022	36.85	38.75	36.56	38.73	38.49	6,302,400
Nov 09, 2022	35.62	35.80	34.88	35.01	34.80	4,140,100
Nov 08, 2022	36.23	36.43	35.54	36.09	35.87	3,723,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,099.89+158.90(+0.80%)

S&P 5004,109.31+58.48(+1.44%)

DOW33,274.15+415.12(+1.26%)

CAD/USD0.7399+0.0003(+0.04%)

CRUDE OIL75.70+1.33(+1.79%)

Bitcoin CAD38,583.80-89.75(-0.23%)

Synchrony Financial (SYF)

S&P/TSX
20,099.89
+158.90(+0.80%)

S&P 500
4,109.31
+58.48(+1.44%)

DOW
33,274.15
+415.12(+1.26%)

CAD/USD
0.7399
+0.0003(+0.04%)

CRUDE OIL
75.70
+1.33(+1.79%)

Bitcoin CAD
38,583.80
-89.75(-0.23%)